Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.24 | 23.85 | 22.99 | 23.56 | 623,284 | +0.27(+1.18%) |
Jan 30, 2008 | 23.73 | 23.93 | 23.29 | 23.29 | 347,156 | -0.52(-2.17%) |
Jan 29, 2008 | 23.74 | 23.91 | 23.33 | 23.81 | 279,427 | +0.14(+0.61%) |
Jan 28, 2008 | 22.90 | 23.91 | 22.69 | 23.66 | 450,986 | +0.71(+3.11%) |
Jan 25, 2008 | 22.78 | 23.20 | 22.60 | 22.95 | 424,607 | +0.31(+1.35%) |
Jan 24, 2008 | 22.70 | 23.25 | 22.40 | 22.64 | 405,992 | +0.36(+1.63%) |
Jan 23, 2008 | 22.22 | 22.29 | 21.21 | 22.28 | 757,216 | +0.07(+0.30%) |
Jan 22, 2008 | 21.47 | 22.57 | 20.98 | 22.21 | 555,374 | -0.57(-2.52%) |
Jan 21, 2008 | 22.62 | 23.19 | 22.41 | 22.79 | 600,905 | +0.00(+0.00%) |
Jan 18, 2008 | 22.62 | 23.19 | 22.41 | 22.79 | 600,905 | -0.16(-0.68%) |
Jan 17, 2008 | 23.36 | 23.84 | 22.69 | 22.94 | 642,944 | -0.62(-2.61%) |
Jan 16, 2008 | 23.62 | 24.15 | 23.41 | 23.56 | 619,479 | -0.07(-0.31%) |
Jan 15, 2008 | 23.51 | 24.08 | 23.42 | 23.63 | 523,465 | -0.25(-1.04%) |
Jan 14, 2008 | 24.22 | 24.31 | 23.50 | 23.88 | 452,755 | +0.00(+0.00%) |
Jan 11, 2008 | 23.83 | 24.07 | 23.44 | 23.88 | 487,347 | -0.07(-0.28%) |
Jan 10, 2008 | 24.29 | 24.29 | 23.48 | 23.95 | 335,740 | -0.36(-1.49%) |
Jan 09, 2008 | 23.84 | 24.44 | 23.63 | 24.31 | 593,394 | +0.69(+2.91%) |
Jan 08, 2008 | 24.03 | 24.33 | 23.48 | 23.62 | 765,547 | -0.29(-1.23%) |
Jan 07, 2008 | 24.28 | 24.83 | 23.90 | 23.92 | 960,248 | -0.27(-1.13%) |
Jan 04, 2008 | 23.58 | 24.39 | 23.41 | 24.19 | 707,391 | +0.34(+1.43%) |
Jan 03, 2008 | 23.23 | 24.13 | 23.12 | 23.85 | 622,520 | +0.71(+3.06%) |
Jan 02, 2008 | 23.18 | 23.54 | 22.79 | 23.14 | 283,076 | -0.04(-0.16%) |
Jan 01, 2008 | 23.59 | 23.64 | 22.98 | 23.18 | 270,376 | +0.00(+0.00%) |
Dec 31, 2007 | 23.59 | 23.64 | 22.98 | 23.18 | 270,376 | -0.38(-1.62%) |
Dec 28, 2007 | 23.71 | 23.93 | 23.30 | 23.56 | 229,786 | -0.03(-0.13%) |
Dec 27, 2007 | 23.60 | 24.03 | 23.48 | 23.59 | 320,203 | +0.07(+0.29%) |
Dec 26, 2007 | 23.74 | 23.87 | 23.29 | 23.52 | 309,248 | -0.29(-1.24%) |
Dec 24, 2007 | 23.26 | 23.85 | 23.13 | 23.82 | 207,168 | +0.55(+2.38%) |
Dec 21, 2007 | 23.28 | 23.76 | 23.09 | 23.26 | 801,185 | +0.33(+1.42%) |
Dec 20, 2007 | 22.68 | 22.99 | 22.02 | 22.94 | 375,986 | +0.54(+2.40%) |
Dec 19, 2007 | 21.95 | 22.76 | 21.95 | 22.40 | 432,505 | +0.47(+2.12%) |
Dec 18, 2007 | 21.92 | 22.02 | 21.34 | 21.94 | 375,816 | +0.15(+0.69%) |
Dec 17, 2007 | 21.99 | 22.24 | 21.62 | 21.79 | 501,626 | -0.37(-1.68%) |
Dec 14, 2007 | 21.86 | 22.49 | 21.86 | 22.16 | 3,572,654 | +0.14(+0.63%) |
Dec 13, 2007 | 21.75 | 22.04 | 21.54 | 22.02 | 475,013 | +0.27(+1.24%) |
Dec 12, 2007 | 21.68 | 22.14 | 21.47 | 21.75 | 1,244,051 | +1.03(+5.00%) |
Dec 11, 2007 | 21.16 | 21.25 | 20.69 | 20.71 | 499,809 | -0.48(-2.27%) |
Dec 10, 2007 | 21.10 | 21.39 | 21.04 | 21.20 | 351,557 | +0.19(+0.89%) |
Dec 07, 2007 | 21.29 | 21.39 | 20.98 | 21.01 | 341,562 | -0.22(-1.05%) |
Dec 06, 2007 | 20.86 | 21.27 | 20.73 | 21.23 | 457,865 | +0.41(+1.96%) |
Dec 05, 2007 | 21.49 | 21.67 | 20.61 | 20.82 | 648,287 | -0.29(-1.40%) |
Dec 04, 2007 | 21.53 | 21.63 | 20.90 | 21.12 | 511,279 | -0.48(-2.20%) |
Dec 03, 2007 | 22.13 | 22.60 | 21.12 | 21.59 | 748,053 | -0.35(-1.60%) |
Nov 30, 2007 | 23.23 | 23.27 | 21.52 | 21.95 | 1,491,783 | +0.82(+3.87%) |
Nov 29, 2007 | 21.08 | 21.29 | 20.54 | 21.13 | 463,523 | +0.00(+0.00%) |
Nov 28, 2007 | 21.59 | 21.59 | 20.91 | 21.13 | 571,290 | -0.19(-0.87%) |
Nov 27, 2007 | 20.99 | 21.40 | 20.99 | 21.31 | 320,984 | +0.33(+1.55%) |
Nov 26, 2007 | 21.73 | 22.01 | 20.95 | 20.99 | 264,950 | -0.74(-3.40%) |
Nov 23, 2007 | 21.73 | 21.91 | 21.18 | 21.73 | 124,910 | +0.20(+0.94%) |
Nov 21, 2007 | 22.09 | 22.09 | 21.32 | 21.53 | 547,511 | -0.69(-3.12%) |
Nov 20, 2007 | 22.63 | 23.02 | 21.92 | 22.22 | 401,134 | -0.34(-1.51%) |
Nov 19, 2007 | 22.61 | 22.72 | 22.11 | 22.56 | 619,773 | -0.20(-0.89%) |
Nov 16, 2007 | 22.43 | 22.97 | 22.34 | 22.76 | 606,445 | +0.39(+1.73%) |
Nov 15, 2007 | 22.34 | 22.63 | 21.76 | 22.37 | 835,735 | -0.09(-0.39%) |
Nov 14, 2007 | 22.16 | 22.94 | 21.83 | 22.46 | 1,022,625 | +1.45(+6.89%) |
Nov 13, 2007 | 21.26 | 21.99 | 20.75 | 21.01 | 586,789 | +0.33(+1.60%) |
Nov 12, 2007 | 21.21 | 21.64 | 20.66 | 20.68 | 666,820 | -0.52(-2.44%) |
Nov 09, 2007 | 21.73 | 21.85 | 21.10 | 21.20 | 409,678 | -0.89(-4.05%) |
Nov 08, 2007 | 21.92 | 22.13 | 21.46 | 22.10 | 601,126 | +0.32(+1.47%) |
Nov 07, 2007 | 21.94 | 22.25 | 21.62 | 21.77 | 795,448 | -0.47(-2.09%) |
Nov 06, 2007 | 22.74 | 23.49 | 21.80 | 22.24 | 989,812 | -0.84(-3.63%) |
Nov 05, 2007 | 23.67 | 23.68 | 22.69 | 23.08 | 724,028 | -0.74(-3.11%) |
Nov 02, 2007 | 24.42 | 24.44 | 23.73 | 23.82 | 722,095 | -0.26(-1.07%) |