Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.23 | 21.35 | 20.23 | 21.13 | 2,063,589 | +0.31(+1.51%) |
Jan 30, 2008 | 20.87 | 21.30 | 20.68 | 20.81 | 342,927 | -0.33(-1.56%) |
Jan 29, 2008 | 20.51 | 21.15 | 20.51 | 21.14 | 324,631 | +0.64(+3.14%) |
Jan 28, 2008 | 19.94 | 20.50 | 19.76 | 20.50 | 539,027 | +0.40(+2.00%) |
Jan 25, 2008 | 20.17 | 20.45 | 19.98 | 20.10 | 1,053,665 | +0.01(+0.04%) |
Jan 24, 2008 | 20.39 | 20.39 | 19.71 | 20.09 | 701,952 | -0.09(-0.44%) |
Jan 23, 2008 | 19.28 | 20.27 | 18.82 | 20.18 | 873,146 | +0.18(+0.88%) |
Jan 22, 2008 | 0.1287 | 20.08 | 18.98 | 20.00 | 988,807 | -0.29(-1.43%) |
Jan 21, 2008 | 21.25 | 21.25 | 19.94 | 20.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.25 | 21.25 | 19.94 | 20.29 | 555,847 | -0.97(-4.58%) |
Jan 17, 2008 | 21.87 | 21.87 | 21.19 | 21.26 | 1,440,440 | -0.56(-2.54%) |
Jan 16, 2008 | 21.64 | 22.11 | 21.64 | 21.82 | 1,626,884 | +0.10(+0.44%) |
Jan 15, 2008 | 22.10 | 22.14 | 21.72 | 21.72 | 1,206,449 | -0.76(-3.36%) |
Jan 14, 2008 | 22.09 | 22.48 | 22.07 | 22.48 | 537,945 | +0.50(+2.27%) |
Jan 11, 2008 | 22.45 | 22.72 | 21.90 | 21.98 | 342,399 | -0.65(-2.88%) |
Jan 10, 2008 | 21.92 | 22.73 | 21.92 | 22.63 | 1,258,188 | +0.43(+1.92%) |
Jan 09, 2008 | 22.24 | 22.41 | 21.64 | 22.20 | 687,795 | -0.03(-0.14%) |
Jan 08, 2008 | 23.14 | 23.49 | 22.12 | 22.24 | 1,335,552 | -0.82(-3.56%) |
Jan 07, 2008 | 22.92 | 23.15 | 22.78 | 23.06 | 262,071 | +0.25(+1.09%) |
Jan 04, 2008 | 23.23 | 23.34 | 22.76 | 22.81 | 685,923 | -0.52(-2.24%) |
Jan 03, 2008 | 23.42 | 25.51 | 23.29 | 23.33 | 725,626 | -0.14(-0.58%) |
Jan 02, 2008 | 23.68 | 23.91 | 23.30 | 23.47 | 565,296 | -0.28(-1.19%) |
Jan 01, 2008 | 23.81 | 24.18 | 23.65 | 23.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.81 | 24.18 | 23.65 | 23.75 | 481,140 | -0.27(-1.11%) |
Dec 28, 2007 | 24.26 | 24.26 | 23.93 | 24.01 | 170,005 | -0.01(-0.03%) |
Dec 27, 2007 | 24.51 | 24.51 | 23.98 | 24.02 | 653,241 | -0.51(-2.07%) |
Dec 26, 2007 | 24.24 | 24.62 | 24.24 | 24.53 | 161,962 | +0.10(+0.40%) |
Dec 24, 2007 | 24.30 | 24.44 | 24.30 | 24.43 | 99,564 | +0.09(+0.36%) |
Dec 21, 2007 | 24.04 | 24.36 | 23.97 | 24.34 | 264,634 | +0.51(+2.13%) |
Dec 20, 2007 | 23.48 | 23.84 | 23.43 | 23.84 | 806,893 | +0.48(+2.07%) |
Dec 19, 2007 | 23.39 | 23.56 | 23.22 | 23.35 | 894,214 | -0.16(-0.68%) |
Dec 18, 2007 | 23.28 | 23.57 | 23.19 | 23.52 | 1,095,406 | +0.29(+1.25%) |
Dec 17, 2007 | 23.49 | 23.61 | 23.18 | 23.23 | 345,330 | -0.45(-1.90%) |
Dec 14, 2007 | 23.79 | 23.99 | 23.66 | 23.68 | 405,342 | -0.25(-1.04%) |
Dec 13, 2007 | 23.90 | 24.14 | 23.69 | 23.93 | 441,762 | -0.16(-0.67%) |
Dec 12, 2007 | 24.60 | 24.61 | 23.79 | 24.09 | 856,178 | +0.87(+3.74%) |
Dec 11, 2007 | 24.44 | 24.54 | 23.22 | 23.22 | 392,788 | -0.98(-4.06%) |
Dec 10, 2007 | 24.10 | 24.50 | 24.10 | 24.20 | 202,734 | +0.04(+0.17%) |
Dec 07, 2007 | 24.03 | 24.18 | 23.99 | 24.16 | 275,386 | +0.11(+0.47%) |
Dec 06, 2007 | 23.66 | 24.05 | 23.38 | 24.05 | 249,967 | +0.20(+0.84%) |
Dec 05, 2007 | 23.60 | 23.85 | 23.60 | 23.85 | 469,605 | +0.38(+1.61%) |
Dec 04, 2007 | 23.36 | 23.60 | 23.36 | 23.47 | 149,905 | -0.04(-0.17%) |
Dec 03, 2007 | 23.35 | 23.65 | 23.35 | 23.51 | 329,332 | -0.02(-0.10%) |
Nov 30, 2007 | 23.45 | 23.77 | 23.45 | 23.53 | 268,736 | +0.17(+0.72%) |
Nov 29, 2007 | 22.98 | 23.44 | 22.93 | 23.36 | 2,152,877 | +0.10(+0.45%) |
Nov 28, 2007 | 22.73 | 23.27 | 22.66 | 23.26 | 564,484 | +0.80(+3.58%) |
Nov 27, 2007 | 22.37 | 22.58 | 22.21 | 22.45 | 1,096,326 | +0.11(+0.50%) |
Nov 26, 2007 | 23.00 | 23.03 | 22.34 | 22.34 | 344,683 | -0.59(-2.56%) |
Nov 23, 2007 | 22.86 | 22.99 | 22.70 | 22.93 | 102,547 | +0.23(+0.99%) |
Nov 21, 2007 | 22.91 | 22.97 | 22.49 | 22.70 | 513,085 | -0.47(-2.01%) |
Nov 20, 2007 | 23.33 | 23.44 | 22.84 | 23.17 | 580,605 | -0.06(-0.28%) |
Nov 19, 2007 | 23.76 | 23.76 | 23.07 | 23.23 | 362,893 | -0.70(-2.92%) |
Nov 16, 2007 | 23.82 | 24.01 | 23.72 | 23.93 | 433,807 | +0.26(+1.09%) |
Nov 15, 2007 | 23.66 | 23.93 | 23.57 | 23.68 | 194,774 | -0.17(-0.71%) |
Nov 14, 2007 | 23.93 | 24.18 | 23.76 | 23.85 | 252,453 | +0.00(+0.00%) |
Nov 13, 2007 | 23.47 | 23.85 | 23.44 | 23.85 | 400,494 | +0.52(+2.24%) |
Nov 12, 2007 | 23.47 | 23.74 | 23.24 | 23.32 | 376,276 | -0.23(-0.99%) |
Nov 09, 2007 | 23.88 | 23.97 | 23.54 | 23.56 | 945,425 | -0.93(-3.81%) |
Nov 08, 2007 | 24.51 | 24.66 | 24.10 | 24.49 | 1,269,504 | +0.24(+1.00%) |
Nov 07, 2007 | 25.10 | 25.10 | 24.24 | 24.25 | 533,216 | -0.96(-3.80%) |
Nov 06, 2007 | 25.04 | 25.30 | 25.00 | 25.21 | 780,825 | +0.07(+0.29%) |
Nov 05, 2007 | 25.70 | 25.70 | 25.11 | 25.13 | 1,089,442 | -0.33(-1.30%) |
Nov 02, 2007 | 25.23 | 25.49 | 25.19 | 25.46 | 931,380 | +0.28(+1.12%) |