Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.35 | 21.08 | 20.28 | 20.91 | 2,865,972 | +0.05(+0.26%) |
Jan 30, 2008 | 20.82 | 21.23 | 20.75 | 20.86 | 2,239,261 | +0.07(+0.32%) |
Jan 29, 2008 | 21.18 | 21.18 | 20.61 | 20.79 | 1,500,258 | +0.27(+1.31%) |
Jan 28, 2008 | 20.46 | 20.65 | 20.11 | 20.52 | 1,655,273 | +0.17(+0.84%) |
Jan 25, 2008 | 20.85 | 20.90 | 20.20 | 20.35 | 2,329,169 | -0.32(-1.53%) |
Jan 24, 2008 | 20.79 | 21.09 | 20.50 | 20.67 | 2,220,838 | +0.10(+0.50%) |
Jan 23, 2008 | 19.26 | 20.63 | 19.26 | 20.56 | 3,692,330 | +1.00(+5.11%) |
Jan 22, 2008 | 18.45 | 19.67 | 18.37 | 19.56 | 4,280,772 | +0.35(+1.84%) |
Jan 21, 2008 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.37 | 19.67 | 18.96 | 19.21 | 3,326,183 | -0.13(-0.69%) |
Jan 17, 2008 | 19.91 | 19.96 | 19.30 | 19.34 | 2,836,399 | -0.38(-1.94%) |
Jan 16, 2008 | 19.71 | 20.07 | 19.62 | 19.72 | 3,160,201 | -0.08(-0.42%) |
Jan 15, 2008 | 20.13 | 20.13 | 19.70 | 19.81 | 2,655,344 | -0.51(-2.49%) |
Jan 14, 2008 | 20.63 | 20.67 | 20.24 | 20.31 | 2,112,181 | -0.02(-0.08%) |
Jan 11, 2008 | 20.50 | 20.62 | 20.23 | 20.33 | 2,244,171 | -0.40(-1.92%) |
Jan 10, 2008 | 20.17 | 20.88 | 20.03 | 20.73 | 2,428,596 | +0.43(+2.11%) |
Jan 09, 2008 | 20.15 | 20.30 | 19.95 | 20.30 | 2,410,951 | +0.08(+0.41%) |
Jan 08, 2008 | 20.36 | 20.72 | 20.20 | 20.22 | 2,315,280 | -0.10(-0.49%) |
Jan 07, 2008 | 20.38 | 20.65 | 20.18 | 20.32 | 2,391,238 | -0.15(-0.73%) |
Jan 04, 2008 | 20.80 | 20.81 | 20.42 | 20.47 | 1,717,114 | -0.44(-2.12%) |
Jan 03, 2008 | 21.14 | 21.14 | 20.72 | 20.91 | 1,422,054 | -0.08(-0.40%) |
Jan 02, 2008 | 21.22 | 21.32 | 20.87 | 20.99 | 1,171,575 | -0.19(-0.90%) |
Jan 01, 2008 | 21.19 | 21.19 | 21.19 | 21.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.42 | 21.55 | 21.16 | 21.19 | 838,659 | -0.37(-1.70%) |
Dec 28, 2007 | 21.18 | 21.56 | 21.18 | 21.55 | 1,305,808 | +0.51(+2.41%) |
Dec 27, 2007 | 21.17 | 21.26 | 20.95 | 21.04 | 917,197 | -0.05(-0.22%) |
Dec 26, 2007 | 21.25 | 21.26 | 21.03 | 21.09 | 428,603 | -0.13(-0.63%) |
Dec 24, 2007 | 21.11 | 21.22 | 21.00 | 21.22 | 676,755 | +0.37(+1.79%) |
Dec 21, 2007 | 20.50 | 20.89 | 20.50 | 20.85 | 1,194,501 | +0.08(+0.38%) |
Dec 20, 2007 | 21.04 | 21.25 | 20.66 | 20.77 | 1,104,155 | -0.23(-1.09%) |
Dec 19, 2007 | 21.02 | 21.42 | 20.93 | 21.00 | 1,437,593 | +0.02(+0.08%) |
Dec 18, 2007 | 21.18 | 21.24 | 20.75 | 20.98 | 2,419,359 | -0.07(-0.32%) |
Dec 17, 2007 | 20.90 | 21.57 | 20.90 | 21.05 | 1,972,748 | +0.04(+0.20%) |
Dec 14, 2007 | 20.91 | 21.21 | 20.87 | 21.01 | 1,469,877 | -0.18(-0.84%) |
Dec 13, 2007 | 21.15 | 21.35 | 20.86 | 21.19 | 2,089,775 | -0.20(-0.93%) |
Dec 12, 2007 | 21.94 | 21.94 | 21.14 | 21.38 | 2,523,896 | +0.02(+0.10%) |
Dec 11, 2007 | 21.93 | 22.14 | 21.29 | 21.36 | 1,950,521 | -0.52(-2.37%) |
Dec 10, 2007 | 21.67 | 21.93 | 21.52 | 21.88 | 1,885,941 | +0.27(+1.27%) |
Dec 07, 2007 | 21.77 | 21.89 | 21.58 | 21.61 | 1,701,429 | -0.01(-0.06%) |
Dec 06, 2007 | 21.64 | 21.87 | 21.47 | 21.62 | 1,506,512 | -0.10(-0.48%) |
Dec 05, 2007 | 21.82 | 21.92 | 21.63 | 21.72 | 2,037,494 | -0.01(-0.04%) |
Dec 04, 2007 | 21.78 | 21.81 | 21.34 | 21.73 | 1,798,498 | -0.37(-1.69%) |
Dec 03, 2007 | 22.20 | 22.32 | 21.90 | 22.11 | 1,619,853 | -0.03(-0.15%) |
Nov 30, 2007 | 22.43 | 22.66 | 21.86 | 22.14 | 2,233,125 | -0.20(-0.87%) |
Nov 29, 2007 | 22.09 | 22.54 | 22.06 | 22.33 | 1,607,934 | +0.10(+0.47%) |
Nov 28, 2007 | 21.21 | 22.36 | 20.32 | 22.23 | 2,343,858 | +1.14(+5.39%) |
Nov 27, 2007 | 20.67 | 21.22 | 20.40 | 21.09 | 2,053,554 | +0.42(+2.03%) |
Nov 26, 2007 | 20.98 | 21.19 | 20.63 | 20.67 | 1,517,086 | -0.27(-1.27%) |
Nov 23, 2007 | 20.74 | 21.13 | 20.74 | 20.94 | 626,402 | +0.36(+1.75%) |
Nov 21, 2007 | 20.74 | 20.96 | 20.55 | 20.58 | 1,647,197 | -0.63(-2.96%) |
Nov 20, 2007 | 21.17 | 21.56 | 20.75 | 21.21 | 2,169,764 | +0.08(+0.37%) |
Nov 19, 2007 | 21.68 | 21.68 | 21.10 | 21.13 | 1,582,871 | -0.67(-3.07%) |
Nov 16, 2007 | 21.90 | 21.90 | 21.48 | 21.80 | 1,040,599 | +0.28(+1.29%) |
Nov 15, 2007 | 22.10 | 22.22 | 21.37 | 21.52 | 1,326,860 | -0.96(-4.28%) |
Nov 14, 2007 | 22.95 | 23.04 | 22.38 | 22.48 | 1,144,630 | -0.08(-0.35%) |
Nov 13, 2007 | 21.77 | 22.60 | 21.77 | 22.56 | 1,479,396 | +0.89(+4.12%) |
Nov 12, 2007 | 21.99 | 22.21 | 21.61 | 21.67 | 1,877,574 | -0.69(-3.10%) |
Nov 09, 2007 | 22.52 | 22.85 | 22.33 | 22.36 | 2,101,580 | -0.59(-2.59%) |
Nov 08, 2007 | 23.21 | 23.33 | 22.34 | 22.95 | 2,801,465 | -0.10(-0.41%) |
Nov 07, 2007 | 24.03 | 24.14 | 23.00 | 23.05 | 1,499,270 | -0.93(-3.88%) |
Nov 06, 2007 | 23.97 | 24.00 | 23.70 | 23.98 | 1,166,313 | +0.32(+1.37%) |
Nov 05, 2007 | 23.60 | 23.90 | 23.35 | 23.65 | 1,186,551 | -0.34(-1.42%) |
Nov 02, 2007 | 24.47 | 24.47 | 23.72 | 24.00 | 1,402,178 | +0.20(+0.84%) |