Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.74 | 15.06 | 14.38 | 14.83 | 593,500 | +0.08(+0.54%) |
Jan 30, 2008 | 14.88 | 15.30 | 14.73 | 14.75 | 533,100 | -0.26(-1.73%) |
Jan 29, 2008 | 14.57 | 15.10 | 14.38 | 15.01 | 683,300 | +0.59(+4.09%) |
Jan 28, 2008 | 14.32 | 14.50 | 14.01 | 14.42 | 782,800 | +0.06(+0.42%) |
Jan 25, 2008 | 14.50 | 14.75 | 14.12 | 14.36 | 1,019,900 | -0.01(-0.07%) |
Jan 24, 2008 | 14.60 | 14.75 | 14.25 | 14.37 | 1,031,232 | -0.18(-1.24%) |
Jan 23, 2008 | 14.12 | 14.81 | 13.75 | 14.55 | 955,900 | +0.06(+0.41%) |
Jan 22, 2008 | 14.25 | 14.82 | 13.84 | 14.49 | 740,300 | -0.23(-1.56%) |
Jan 21, 2008 | 15.49 | 15.49 | 14.54 | 14.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.49 | 15.49 | 14.54 | 14.72 | 1,303,600 | -0.68(-4.42%) |
Jan 17, 2008 | 16.20 | 16.40 | 15.33 | 15.40 | 976,100 | -0.22(-1.41%) |
Jan 16, 2008 | 15.73 | 16.15 | 15.56 | 15.62 | 880,000 | +0.01(+0.06%) |
Jan 15, 2008 | 15.85 | 15.99 | 15.46 | 15.61 | 639,300 | -0.39(-2.44%) |
Jan 14, 2008 | 16.16 | 16.31 | 15.93 | 16.00 | 449,400 | -0.08(-0.50%) |
Jan 11, 2008 | 16.38 | 16.47 | 16.04 | 16.08 | 341,000 | -0.60(-3.60%) |
Jan 10, 2008 | 16.05 | 16.86 | 15.92 | 16.68 | 692,400 | +0.44(+2.71%) |
Jan 09, 2008 | 16.71 | 16.73 | 15.70 | 16.24 | 1,009,100 | -0.55(-3.28%) |
Jan 08, 2008 | 16.66 | 17.30 | 16.64 | 16.79 | 1,065,900 | +0.28(+1.70%) |
Jan 07, 2008 | 16.09 | 16.82 | 16.03 | 16.51 | 857,300 | +0.53(+3.32%) |
Jan 04, 2008 | 16.64 | 16.64 | 15.85 | 15.98 | 614,300 | -0.85(-5.05%) |
Jan 03, 2008 | 17.16 | 17.22 | 16.83 | 16.83 | 463,300 | -0.31(-1.81%) |
Jan 02, 2008 | 17.44 | 17.53 | 17.01 | 17.14 | 466,100 | -0.42(-2.39%) |
Jan 01, 2008 | 17.91 | 17.91 | 17.34 | 17.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.91 | 17.91 | 17.34 | 17.56 | 344,100 | -0.33(-1.84%) |
Dec 28, 2007 | 17.75 | 18.11 | 17.75 | 17.89 | 256,400 | +0.18(+1.02%) |
Dec 27, 2007 | 18.24 | 18.34 | 17.69 | 17.71 | 211,486 | -0.64(-3.49%) |
Dec 26, 2007 | 18.24 | 18.42 | 18.12 | 18.35 | 270,600 | -0.07(-0.38%) |
Dec 24, 2007 | 18.42 | 18.50 | 18.19 | 18.42 | 241,500 | +0.08(+0.44%) |
Dec 21, 2007 | 18.27 | 18.45 | 18.07 | 18.34 | 1,183,300 | +0.39(+2.17%) |
Dec 20, 2007 | 17.56 | 18.01 | 17.46 | 17.95 | 744,900 | +0.62(+3.58%) |
Dec 19, 2007 | 17.20 | 17.48 | 16.96 | 17.33 | 873,900 | +0.20(+1.17%) |
Dec 18, 2007 | 16.71 | 17.16 | 16.59 | 17.13 | 552,000 | +0.71(+4.32%) |
Dec 17, 2007 | 16.27 | 16.72 | 16.10 | 16.42 | 1,235,300 | +0.04(+0.24%) |
Dec 14, 2007 | 17.23 | 17.35 | 16.34 | 16.38 | 902,100 | -1.12(-6.40%) |
Dec 13, 2007 | 17.55 | 17.69 | 17.33 | 17.50 | 481,700 | -0.25(-1.41%) |
Dec 12, 2007 | 18.24 | 18.41 | 17.48 | 17.75 | 528,680 | -0.12(-0.67%) |
Dec 11, 2007 | 18.89 | 18.97 | 17.62 | 17.87 | 673,501 | -0.98(-5.20%) |
Dec 10, 2007 | 18.78 | 18.86 | 18.65 | 18.85 | 263,700 | +0.12(+0.64%) |
Dec 07, 2007 | 18.88 | 18.90 | 18.49 | 18.73 | 514,600 | -0.04(-0.21%) |
Dec 06, 2007 | 18.48 | 18.89 | 18.48 | 18.77 | 559,316 | +0.19(+1.02%) |
Dec 05, 2007 | 18.31 | 18.75 | 18.27 | 18.58 | 471,500 | +0.58(+3.22%) |
Dec 04, 2007 | 17.97 | 18.19 | 17.88 | 18.00 | 672,500 | -0.29(-1.59%) |
Dec 03, 2007 | 18.77 | 18.77 | 18.24 | 18.29 | 688,640 | -0.60(-3.18%) |
Nov 30, 2007 | 19.08 | 19.24 | 18.78 | 18.89 | 660,200 | +0.11(+0.59%) |
Nov 29, 2007 | 18.60 | 18.92 | 18.40 | 18.78 | 630,200 | +0.13(+0.70%) |
Nov 28, 2007 | 18.54 | 18.85 | 18.43 | 18.65 | 924,300 | +0.31(+1.69%) |
Nov 27, 2007 | 17.96 | 18.45 | 17.83 | 18.34 | 1,037,200 | +0.55(+3.09%) |
Nov 26, 2007 | 18.56 | 18.56 | 17.79 | 17.79 | 1,147,800 | -0.78(-4.20%) |
Nov 23, 2007 | 18.39 | 18.63 | 18.20 | 18.57 | 252,700 | +0.39(+2.15%) |
Nov 21, 2007 | 17.68 | 18.35 | 17.25 | 18.18 | 1,684,900 | +0.13(+0.72%) |
Nov 20, 2007 | 18.64 | 18.95 | 17.76 | 18.05 | 1,668,500 | -0.61(-3.27%) |
Nov 19, 2007 | 19.28 | 19.35 | 18.60 | 18.66 | 1,032,900 | -0.83(-4.26%) |
Nov 16, 2007 | 19.30 | 19.60 | 18.90 | 19.49 | 1,011,600 | +0.23(+1.19%) |
Nov 15, 2007 | 19.40 | 19.60 | 18.75 | 19.26 | 1,414,800 | -0.24(-1.23%) |
Nov 14, 2007 | 19.64 | 19.82 | 19.39 | 19.50 | 790,400 | -0.11(-0.56%) |
Nov 13, 2007 | 19.46 | 19.74 | 19.37 | 19.61 | 855,000 | +0.24(+1.24%) |
Nov 12, 2007 | 19.20 | 20.22 | 18.97 | 19.37 | 1,406,665 | +0.04(+0.21%) |
Nov 09, 2007 | 20.84 | 20.90 | 19.05 | 19.33 | 2,347,300 | -1.62(-7.73%) |
Nov 08, 2007 | 21.71 | 21.71 | 20.31 | 20.95 | 1,646,100 | -0.57(-2.65%) |
Nov 07, 2007 | 21.55 | 21.71 | 21.06 | 21.52 | 2,078,800 | -0.29(-1.33%) |
Nov 06, 2007 | 21.57 | 22.14 | 21.40 | 21.81 | 2,379,000 | +0.46(+2.15%) |
Nov 05, 2007 | 22.06 | 22.06 | 21.10 | 21.35 | 1,468,100 | -0.07(-0.33%) |
Nov 02, 2007 | 21.05 | 21.60 | 20.90 | 21.42 | 1,190,900 | +0.50(+2.39%) |