Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.36 | 23.86 | 22.06 | 23.51 | 980,835 | +0.85(+3.77%) |
Jan 30, 2008 | 22.24 | 23.32 | 21.93 | 22.65 | 902,349 | +0.33(+1.46%) |
Jan 29, 2008 | 21.90 | 22.47 | 21.20 | 22.33 | 807,926 | +0.52(+2.39%) |
Jan 28, 2008 | 20.57 | 21.81 | 20.30 | 21.81 | 688,318 | +1.20(+5.83%) |
Jan 25, 2008 | 21.16 | 21.43 | 20.48 | 20.61 | 763,146 | -0.44(-2.08%) |
Jan 24, 2008 | 19.30 | 21.41 | 19.11 | 21.04 | 1,573,572 | +0.40(+1.92%) |
Jan 23, 2008 | 18.21 | 20.69 | 17.80 | 20.65 | 1,736,820 | +2.00(+10.72%) |
Jan 22, 2008 | 17.35 | 18.90 | 17.10 | 18.65 | 1,387,719 | +0.54(+2.99%) |
Jan 21, 2008 | 18.11 | 18.55 | 17.75 | 18.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.11 | 18.55 | 17.75 | 18.11 | 857,246 | +0.04(+0.23%) |
Jan 17, 2008 | 19.51 | 19.51 | 18.02 | 18.07 | 1,088,487 | -1.35(-6.94%) |
Jan 16, 2008 | 18.26 | 19.73 | 18.26 | 19.41 | 832,691 | +0.70(+3.75%) |
Jan 15, 2008 | 18.66 | 18.91 | 18.28 | 18.71 | 751,495 | -0.09(-0.48%) |
Jan 14, 2008 | 19.36 | 19.43 | 18.47 | 18.80 | 744,219 | -0.35(-1.81%) |
Jan 11, 2008 | 19.02 | 19.60 | 18.72 | 19.15 | 729,019 | -0.18(-0.93%) |
Jan 10, 2008 | 18.45 | 19.85 | 18.00 | 19.33 | 1,778,894 | +0.49(+2.62%) |
Jan 09, 2008 | 20.21 | 20.21 | 17.72 | 18.84 | 2,886,555 | -1.46(-7.21%) |
Jan 08, 2008 | 21.28 | 21.45 | 20.25 | 20.30 | 1,330,389 | -1.15(-5.37%) |
Jan 07, 2008 | 20.86 | 21.88 | 20.64 | 21.45 | 845,575 | +0.69(+3.34%) |
Jan 04, 2008 | 21.07 | 21.09 | 20.46 | 20.76 | 805,091 | -0.44(-2.09%) |
Jan 03, 2008 | 21.97 | 22.13 | 21.17 | 21.20 | 676,655 | -0.74(-3.38%) |
Jan 02, 2008 | 22.09 | 22.42 | 21.75 | 21.95 | 757,114 | -0.24(-1.09%) |
Jan 01, 2008 | 22.22 | 22.52 | 21.97 | 22.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.22 | 22.52 | 21.97 | 22.19 | 525,199 | -0.15(-0.65%) |
Dec 28, 2007 | 22.65 | 22.80 | 22.22 | 22.34 | 398,655 | -0.22(-0.98%) |
Dec 27, 2007 | 23.25 | 23.34 | 22.50 | 22.56 | 476,145 | -0.76(-3.24%) |
Dec 26, 2007 | 23.41 | 23.54 | 22.95 | 23.31 | 613,275 | -0.26(-1.09%) |
Dec 24, 2007 | 23.37 | 23.64 | 23.31 | 23.57 | 295,643 | +0.23(+0.98%) |
Dec 21, 2007 | 22.80 | 23.39 | 22.64 | 23.34 | 680,613 | +0.56(+2.44%) |
Dec 20, 2007 | 22.61 | 22.96 | 22.32 | 22.79 | 482,943 | +0.31(+1.36%) |
Dec 19, 2007 | 22.54 | 23.05 | 22.18 | 22.48 | 674,990 | -0.08(-0.37%) |
Dec 18, 2007 | 22.52 | 22.73 | 22.15 | 22.56 | 858,543 | +0.33(+1.50%) |
Dec 17, 2007 | 22.34 | 22.77 | 22.22 | 22.23 | 662,024 | -0.17(-0.77%) |
Dec 14, 2007 | 22.56 | 22.72 | 22.13 | 22.41 | 656,261 | -0.33(-1.44%) |
Dec 13, 2007 | 22.58 | 22.79 | 21.97 | 22.73 | 686,085 | +0.09(+0.40%) |
Dec 12, 2007 | 23.98 | 24.06 | 22.44 | 22.64 | 878,559 | -0.76(-3.23%) |
Dec 11, 2007 | 24.49 | 24.86 | 23.39 | 23.40 | 1,196,219 | -0.92(-3.80%) |
Dec 10, 2007 | 23.29 | 24.32 | 23.06 | 24.32 | 691,612 | +0.82(+3.49%) |
Dec 07, 2007 | 23.60 | 23.81 | 23.16 | 23.50 | 638,866 | -0.05(-0.21%) |
Dec 06, 2007 | 22.75 | 23.57 | 22.68 | 23.55 | 841,634 | +0.82(+3.60%) |
Dec 05, 2007 | 23.00 | 23.24 | 22.72 | 22.73 | 594,252 | +0.12(+0.52%) |
Dec 04, 2007 | 22.97 | 23.07 | 22.44 | 22.61 | 398,464 | -0.56(-2.40%) |
Dec 03, 2007 | 23.21 | 23.58 | 22.92 | 23.17 | 767,954 | -0.22(-0.92%) |
Nov 30, 2007 | 23.06 | 23.88 | 23.06 | 23.38 | 670,662 | +0.65(+2.84%) |
Nov 29, 2007 | 23.00 | 23.00 | 22.44 | 22.74 | 598,701 | -0.40(-1.74%) |
Nov 28, 2007 | 22.25 | 23.18 | 22.25 | 23.14 | 701,913 | +1.13(+5.14%) |
Nov 27, 2007 | 21.64 | 22.42 | 21.52 | 22.01 | 945,178 | +0.54(+2.52%) |
Nov 26, 2007 | 22.63 | 22.68 | 21.44 | 21.47 | 778,149 | -1.15(-5.06%) |
Nov 23, 2007 | 22.13 | 22.85 | 22.11 | 22.61 | 299,810 | +0.70(+3.20%) |
Nov 21, 2007 | 21.78 | 22.41 | 21.62 | 21.91 | 664,840 | -0.06(-0.28%) |
Nov 20, 2007 | 22.18 | 22.54 | 21.37 | 21.97 | 724,560 | -0.20(-0.91%) |
Nov 19, 2007 | 22.61 | 22.61 | 21.99 | 22.18 | 667,061 | -0.60(-2.65%) |
Nov 16, 2007 | 23.25 | 23.29 | 22.55 | 22.78 | 744,283 | -0.42(-1.80%) |
Nov 15, 2007 | 23.69 | 23.81 | 23.03 | 23.20 | 720,215 | -0.60(-2.54%) |
Nov 14, 2007 | 24.24 | 24.74 | 23.72 | 23.80 | 993,200 | -0.20(-0.84%) |
Nov 13, 2007 | 22.96 | 24.12 | 22.96 | 24.00 | 1,565,663 | +1.15(+5.04%) |
Nov 12, 2007 | 22.02 | 23.31 | 22.02 | 22.85 | 1,157,366 | +0.23(+1.01%) |
Nov 09, 2007 | 21.64 | 23.00 | 21.45 | 22.62 | 2,100,784 | +0.69(+3.13%) |
Nov 08, 2007 | 21.86 | 22.07 | 21.34 | 21.93 | 2,260,994 | +0.26(+1.18%) |
Nov 07, 2007 | 22.47 | 22.56 | 21.62 | 21.68 | 1,039,501 | -0.98(-4.32%) |
Nov 06, 2007 | 22.73 | 22.92 | 22.29 | 22.65 | 997,719 | +0.01(+0.03%) |
Nov 05, 2007 | 22.65 | 22.90 | 22.35 | 22.65 | 1,180,836 | -0.27(-1.18%) |
Nov 02, 2007 | 23.87 | 23.87 | 22.73 | 22.92 | 1,337,881 | -0.69(-2.94%) |