Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.17 | 18.63 | 17.99 | 18.50 | 1,797,995 | +0.16(+0.87%) |
Jan 30, 2008 | 18.71 | 18.99 | 18.32 | 18.34 | 1,203,777 | -0.47(-2.49%) |
Jan 29, 2008 | 18.65 | 18.94 | 18.36 | 18.81 | 1,731,226 | +0.24(+1.29%) |
Jan 28, 2008 | 18.14 | 18.59 | 17.94 | 18.57 | 1,672,185 | +0.42(+2.34%) |
Jan 25, 2008 | 18.38 | 18.84 | 18.09 | 18.15 | 1,968,121 | -0.25(-1.35%) |
Jan 24, 2008 | 18.40 | 18.71 | 18.29 | 18.40 | 2,475,361 | +0.04(+0.24%) |
Jan 23, 2008 | 16.86 | 18.40 | 16.83 | 18.35 | 2,719,026 | +0.22(+1.22%) |
Jan 22, 2008 | 17.27 | 18.43 | 16.91 | 18.13 | 3,596,365 | +0.20(+1.14%) |
Jan 21, 2008 | 18.65 | 18.84 | 17.80 | 17.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.65 | 18.84 | 17.80 | 17.93 | 2,659,808 | -0.73(-3.89%) |
Jan 17, 2008 | 19.03 | 19.30 | 18.65 | 18.65 | 2,521,460 | -0.35(-1.86%) |
Jan 16, 2008 | 18.42 | 19.26 | 18.42 | 19.01 | 2,272,153 | +0.46(+2.48%) |
Jan 15, 2008 | 18.77 | 19.00 | 18.33 | 18.55 | 2,672,670 | -0.49(-2.56%) |
Jan 14, 2008 | 19.39 | 19.39 | 18.94 | 19.03 | 1,835,882 | -0.17(-0.88%) |
Jan 11, 2008 | 19.15 | 19.58 | 19.08 | 19.20 | 3,334,664 | -0.15(-0.78%) |
Jan 10, 2008 | 18.78 | 19.51 | 18.63 | 19.35 | 2,304,938 | +0.47(+2.48%) |
Jan 09, 2008 | 20.02 | 20.04 | 18.48 | 18.88 | 3,792,339 | -1.04(-5.20%) |
Jan 08, 2008 | 19.88 | 20.04 | 19.45 | 19.92 | 3,671,215 | +0.04(+0.18%) |
Jan 07, 2008 | 20.12 | 20.18 | 19.59 | 19.88 | 4,366,330 | -0.28(-1.40%) |
Jan 04, 2008 | 20.80 | 20.80 | 20.17 | 20.17 | 1,875,132 | -0.64(-3.06%) |
Jan 03, 2008 | 20.77 | 20.99 | 20.64 | 20.80 | 1,473,883 | +0.02(+0.09%) |
Jan 02, 2008 | 20.88 | 21.08 | 20.71 | 20.79 | 1,121,269 | -0.14(-0.68%) |
Jan 01, 2008 | 21.28 | 21.38 | 20.92 | 20.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.28 | 21.38 | 20.92 | 20.93 | 1,002,319 | -0.46(-2.15%) |
Dec 28, 2007 | 21.65 | 21.68 | 21.36 | 21.39 | 811,784 | -0.04(-0.17%) |
Dec 27, 2007 | 21.61 | 21.69 | 21.36 | 21.42 | 631,359 | -0.27(-1.22%) |
Dec 26, 2007 | 22.04 | 22.04 | 21.56 | 21.69 | 653,474 | -0.36(-1.65%) |
Dec 24, 2007 | 21.40 | 22.10 | 21.40 | 22.05 | 428,524 | +0.48(+2.22%) |
Dec 21, 2007 | 21.46 | 21.64 | 21.27 | 21.57 | 1,506,539 | +0.30(+1.41%) |
Dec 20, 2007 | 21.35 | 21.67 | 21.04 | 21.27 | 1,772,525 | +0.04(+0.17%) |
Dec 19, 2007 | 21.61 | 21.69 | 21.06 | 21.24 | 1,209,647 | -0.33(-1.52%) |
Dec 18, 2007 | 21.72 | 21.75 | 21.42 | 21.56 | 2,122,052 | -0.04(-0.16%) |
Dec 17, 2007 | 21.47 | 21.80 | 21.26 | 21.60 | 1,585,321 | +0.00(+0.00%) |
Dec 14, 2007 | 21.49 | 21.80 | 21.41 | 21.60 | 1,917,431 | +0.07(+0.33%) |
Dec 13, 2007 | 21.03 | 21.73 | 20.97 | 21.53 | 2,070,227 | +0.35(+1.63%) |
Dec 12, 2007 | 20.64 | 21.50 | 20.64 | 21.18 | 1,896,200 | +0.78(+3.82%) |
Dec 11, 2007 | 21.26 | 21.43 | 20.08 | 20.40 | 1,484,567 | -0.87(-4.08%) |
Dec 10, 2007 | 21.19 | 21.44 | 20.83 | 21.27 | 1,787,417 | +0.10(+0.46%) |
Dec 07, 2007 | 22.01 | 22.10 | 21.12 | 21.18 | 1,728,736 | -0.83(-3.78%) |
Dec 06, 2007 | 20.91 | 22.07 | 20.79 | 22.01 | 1,804,807 | +1.10(+5.25%) |
Dec 05, 2007 | 21.24 | 21.26 | 20.85 | 20.91 | 1,313,317 | -0.13(-0.63%) |
Dec 04, 2007 | 20.89 | 21.33 | 20.81 | 21.04 | 1,406,395 | +0.08(+0.38%) |
Dec 03, 2007 | 20.89 | 21.15 | 20.53 | 20.96 | 1,119,349 | +0.11(+0.55%) |
Nov 30, 2007 | 21.18 | 21.18 | 20.47 | 20.85 | 1,987,708 | -0.06(-0.30%) |
Nov 29, 2007 | 21.10 | 21.19 | 20.85 | 20.91 | 770,333 | -0.32(-1.50%) |
Nov 28, 2007 | 20.93 | 21.47 | 20.78 | 21.23 | 1,769,752 | +0.50(+2.39%) |
Nov 27, 2007 | 20.40 | 20.74 | 20.26 | 20.73 | 1,881,125 | +0.39(+1.91%) |
Nov 26, 2007 | 20.86 | 20.94 | 20.33 | 20.34 | 1,338,045 | -0.47(-2.25%) |
Nov 23, 2007 | 20.14 | 20.81 | 20.07 | 20.81 | 668,967 | +0.76(+3.80%) |
Nov 21, 2007 | 20.46 | 20.56 | 20.05 | 20.05 | 1,291,007 | -0.62(-3.00%) |
Nov 20, 2007 | 20.29 | 20.97 | 20.29 | 20.67 | 1,660,327 | +0.37(+1.83%) |
Nov 19, 2007 | 20.51 | 20.51 | 20.20 | 20.30 | 1,849,563 | -0.30(-1.46%) |
Nov 16, 2007 | 20.08 | 20.66 | 19.99 | 20.60 | 2,471,401 | +0.61(+3.06%) |
Nov 15, 2007 | 19.89 | 20.47 | 19.82 | 19.99 | 1,799,997 | -0.03(-0.13%) |
Nov 14, 2007 | 20.40 | 20.47 | 20.02 | 20.02 | 1,326,071 | -0.41(-1.99%) |
Nov 13, 2007 | 20.13 | 20.45 | 19.89 | 20.42 | 2,181,789 | +0.42(+2.08%) |
Nov 12, 2007 | 20.05 | 22.12 | 19.82 | 20.01 | 1,998,600 | -0.35(-1.70%) |
Nov 09, 2007 | 20.69 | 20.79 | 20.20 | 20.35 | 1,954,483 | -0.59(-2.83%) |
Nov 08, 2007 | 21.19 | 21.22 | 20.39 | 20.94 | 2,377,386 | -0.13(-0.63%) |
Nov 07, 2007 | 21.16 | 21.54 | 21.08 | 21.08 | 1,120,636 | -0.35(-1.61%) |
Nov 06, 2007 | 21.55 | 21.69 | 21.18 | 21.42 | 1,126,352 | -0.14(-0.66%) |
Nov 05, 2007 | 21.59 | 21.82 | 21.40 | 21.56 | 1,515,286 | -0.04(-0.16%) |
Nov 02, 2007 | 22.17 | 22.17 | 21.41 | 21.60 | 1,907,943 | -0.29(-1.33%) |