Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.30 | 20.91 | 19.62 | 20.65 | 517,224 | +0.24(+1.19%) |
Jan 30, 2008 | 20.24 | 20.96 | 19.65 | 20.41 | 390,350 | +0.06(+0.31%) |
Jan 29, 2008 | 19.96 | 20.76 | 19.87 | 20.35 | 787,590 | +0.31(+1.57%) |
Jan 28, 2008 | 21.04 | 21.13 | 19.62 | 20.04 | 572,842 | -1.31(-6.13%) |
Jan 25, 2008 | 21.49 | 21.60 | 21.05 | 21.34 | 593,912 | +0.28(+1.32%) |
Jan 24, 2008 | 21.37 | 21.68 | 20.78 | 21.07 | 676,789 | -0.07(-0.34%) |
Jan 23, 2008 | 20.62 | 21.27 | 20.38 | 21.14 | 587,215 | -0.02(-0.09%) |
Jan 22, 2008 | 21.17 | 21.69 | 20.85 | 21.16 | 659,352 | -0.97(-4.38%) |
Jan 21, 2008 | 22.19 | 22.37 | 21.93 | 22.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.19 | 22.37 | 21.93 | 22.12 | 449,876 | -0.01(-0.04%) |
Jan 17, 2008 | 22.66 | 23.61 | 21.86 | 22.13 | 813,302 | -0.27(-1.20%) |
Jan 16, 2008 | 22.86 | 23.11 | 21.69 | 22.40 | 881,292 | -0.59(-2.57%) |
Jan 15, 2008 | 23.67 | 24.24 | 22.87 | 22.99 | 536,884 | -0.92(-3.86%) |
Jan 14, 2008 | 23.90 | 24.48 | 23.68 | 23.92 | 473,855 | -0.09(-0.37%) |
Jan 11, 2008 | 24.71 | 25.13 | 23.86 | 24.01 | 606,438 | -0.84(-3.39%) |
Jan 10, 2008 | 23.67 | 25.24 | 23.48 | 24.85 | 401,687 | +0.97(+4.05%) |
Jan 09, 2008 | 23.79 | 24.08 | 23.58 | 23.88 | 469,787 | +0.22(+0.91%) |
Jan 08, 2008 | 24.42 | 24.55 | 23.50 | 23.67 | 589,010 | -0.54(-2.22%) |
Jan 07, 2008 | 22.82 | 24.28 | 22.54 | 24.20 | 624,785 | +1.45(+6.38%) |
Jan 04, 2008 | 23.00 | 23.36 | 22.65 | 22.75 | 313,525 | -0.60(-2.57%) |
Jan 03, 2008 | 22.92 | 23.69 | 22.92 | 23.35 | 464,722 | +0.51(+2.24%) |
Jan 02, 2008 | 22.56 | 23.35 | 22.47 | 22.84 | 807,167 | +0.47(+2.08%) |
Jan 01, 2008 | 21.67 | 22.59 | 21.67 | 22.38 | 447,757 | +0.00(+0.00%) |
Dec 31, 2007 | 21.67 | 22.59 | 21.67 | 22.38 | 447,757 | +0.46(+2.09%) |
Dec 28, 2007 | 22.22 | 22.41 | 21.88 | 21.92 | 393,432 | -0.24(-1.09%) |
Dec 27, 2007 | 22.42 | 22.86 | 21.96 | 22.16 | 257,042 | -0.08(-0.36%) |
Dec 26, 2007 | 22.28 | 22.56 | 21.86 | 22.24 | 473,190 | +0.13(+0.57%) |
Dec 24, 2007 | 21.71 | 22.39 | 21.45 | 22.12 | 293,485 | +0.54(+2.49%) |
Dec 21, 2007 | 21.63 | 22.16 | 21.29 | 21.58 | 368,590 | +0.20(+0.92%) |
Dec 20, 2007 | 20.96 | 21.43 | 20.58 | 21.38 | 236,929 | +0.67(+3.25%) |
Dec 19, 2007 | 21.17 | 21.24 | 20.30 | 20.71 | 532,868 | -0.58(-2.74%) |
Dec 18, 2007 | 21.32 | 21.90 | 20.63 | 21.29 | 878,006 | +0.27(+1.28%) |
Dec 17, 2007 | 21.52 | 22.63 | 20.76 | 21.02 | 1,080,708 | -0.49(-2.29%) |
Dec 14, 2007 | 20.71 | 21.96 | 20.62 | 21.52 | 1,099,202 | +0.55(+2.61%) |
Dec 13, 2007 | 20.12 | 21.08 | 20.06 | 20.97 | 406,372 | +0.91(+4.56%) |
Dec 12, 2007 | 20.03 | 20.62 | 19.93 | 20.05 | 378,708 | +0.06(+0.31%) |
Dec 11, 2007 | 20.59 | 20.72 | 19.79 | 19.99 | 478,321 | -0.51(-2.49%) |
Dec 10, 2007 | 20.80 | 20.89 | 20.38 | 20.50 | 561,506 | -0.03(-0.13%) |
Dec 07, 2007 | 20.65 | 20.90 | 20.08 | 20.53 | 457,238 | -0.02(-0.09%) |
Dec 06, 2007 | 20.65 | 21.14 | 20.35 | 20.55 | 397,671 | -0.13(-0.61%) |
Dec 05, 2007 | 21.69 | 21.83 | 20.48 | 20.67 | 351,601 | -0.62(-2.90%) |
Dec 04, 2007 | 21.20 | 21.42 | 20.81 | 21.29 | 360,860 | +0.12(+0.55%) |
Dec 03, 2007 | 21.16 | 21.29 | 20.91 | 21.17 | 242,836 | +0.31(+1.50%) |
Nov 30, 2007 | 21.08 | 21.45 | 20.77 | 20.86 | 372,015 | +0.06(+0.30%) |
Nov 29, 2007 | 21.45 | 21.45 | 20.39 | 20.80 | 904,504 | -1.30(-5.88%) |
Nov 28, 2007 | 21.31 | 22.24 | 21.31 | 22.10 | 852,512 | +0.79(+3.70%) |
Nov 27, 2007 | 20.98 | 21.43 | 20.95 | 21.31 | 674,350 | +0.39(+1.89%) |
Nov 26, 2007 | 19.94 | 21.49 | 19.94 | 20.91 | 711,625 | +0.82(+4.06%) |
Nov 23, 2007 | 19.35 | 20.37 | 19.26 | 20.10 | 204,022 | +0.94(+4.91%) |
Nov 21, 2007 | 20.96 | 20.96 | 19.10 | 19.16 | 535,710 | -1.89(-8.99%) |
Nov 20, 2007 | 20.46 | 21.05 | 19.63 | 21.05 | 822,616 | +0.61(+2.98%) |
Nov 19, 2007 | 18.49 | 20.71 | 17.24 | 20.44 | 1,138,785 | +1.79(+9.62%) |
Nov 16, 2007 | 17.64 | 18.65 | 17.42 | 18.65 | 1,028,034 | +1.04(+5.91%) |
Nov 15, 2007 | 17.29 | 17.66 | 17.25 | 17.61 | 509,778 | +0.30(+1.76%) |
Nov 14, 2007 | 17.25 | 17.38 | 17.06 | 17.30 | 510,112 | +0.06(+0.36%) |
Nov 13, 2007 | 17.33 | 17.33 | 17.13 | 17.24 | 324,607 | +0.02(+0.10%) |
Nov 12, 2007 | 17.25 | 17.34 | 16.95 | 17.22 | 449,318 | -0.03(-0.16%) |
Nov 09, 2007 | 17.02 | 17.42 | 16.97 | 17.25 | 674,982 | +0.04(+0.21%) |
Nov 08, 2007 | 16.74 | 17.25 | 16.72 | 17.21 | 647,764 | +1.48(+9.40%) |
Nov 07, 2007 | 16.02 | 16.11 | 15.65 | 15.73 | 175,800 | -0.38(-2.34%) |
Nov 06, 2007 | 15.98 | 16.17 | 15.79 | 16.11 | 182,270 | +0.19(+1.18%) |
Nov 05, 2007 | 15.91 | 16.19 | 15.77 | 15.92 | 143,674 | -0.22(-1.33%) |
Nov 02, 2007 | 16.14 | 16.34 | 15.91 | 16.14 | 189,298 | +0.14(+0.90%) |