Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.00 | 17.26 | 16.58 | 16.80 | 929,980 | -0.46(-2.68%) |
Jan 30, 2008 | 16.87 | 18.07 | 16.79 | 17.26 | 646,682 | +0.27(+1.57%) |
Jan 29, 2008 | 17.79 | 17.98 | 16.80 | 16.99 | 707,346 | -0.80(-4.49%) |
Jan 28, 2008 | 15.75 | 17.79 | 15.75 | 17.79 | 1,328,722 | +1.96(+12.40%) |
Jan 25, 2008 | 16.89 | 16.99 | 15.75 | 15.83 | 754,362 | -0.31(-1.93%) |
Jan 24, 2008 | 15.85 | 16.52 | 15.60 | 16.14 | 1,086,590 | +0.15(+0.94%) |
Jan 23, 2008 | 14.39 | 15.99 | 14.23 | 15.99 | 3,003,358 | -1.23(-7.12%) |
Jan 22, 2008 | 16.22 | 18.07 | 16.04 | 17.21 | 886,408 | +0.47(+2.81%) |
Jan 21, 2008 | 16.90 | 18.31 | 16.10 | 16.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.90 | 18.31 | 16.10 | 16.74 | 1,415,236 | -0.36(-2.08%) |
Jan 17, 2008 | 17.62 | 18.00 | 16.98 | 17.10 | 949,007 | -0.48(-2.73%) |
Jan 16, 2008 | 17.91 | 18.02 | 17.43 | 17.58 | 1,211,280 | -0.44(-2.42%) |
Jan 15, 2008 | 20.16 | 20.40 | 18.00 | 18.01 | 1,798,656 | -3.03(-14.39%) |
Jan 14, 2008 | 20.72 | 21.31 | 20.66 | 21.04 | 391,357 | +0.43(+2.07%) |
Jan 11, 2008 | 21.33 | 21.44 | 20.22 | 20.61 | 514,303 | -0.93(-4.33%) |
Jan 10, 2008 | 20.93 | 22.41 | 20.74 | 21.55 | 603,699 | +0.43(+2.02%) |
Jan 09, 2008 | 20.22 | 21.23 | 20.19 | 21.12 | 684,875 | +0.86(+4.25%) |
Jan 08, 2008 | 21.95 | 22.17 | 20.18 | 20.26 | 960,717 | -1.63(-7.43%) |
Jan 07, 2008 | 21.68 | 22.61 | 21.68 | 21.89 | 498,890 | +0.32(+1.48%) |
Jan 04, 2008 | 21.85 | 21.86 | 21.29 | 21.57 | 358,931 | -0.53(-2.41%) |
Jan 03, 2008 | 22.55 | 22.74 | 22.09 | 22.10 | 341,480 | -0.46(-2.05%) |
Jan 02, 2008 | 22.95 | 22.98 | 22.38 | 22.56 | 444,499 | -0.53(-2.31%) |
Jan 01, 2008 | 23.27 | 23.45 | 22.87 | 23.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.27 | 23.39 | 22.87 | 23.09 | 320,202 | -0.36(-1.51%) |
Dec 28, 2007 | 23.42 | 23.83 | 23.39 | 23.45 | 288,676 | +0.03(+0.11%) |
Dec 27, 2007 | 24.13 | 24.34 | 23.41 | 23.42 | 339,679 | -0.71(-2.94%) |
Dec 26, 2007 | 23.85 | 24.25 | 23.68 | 24.13 | 219,885 | +0.19(+0.78%) |
Dec 24, 2007 | 22.95 | 23.95 | 22.95 | 23.95 | 141,191 | +0.64(+2.74%) |
Dec 21, 2007 | 23.39 | 23.52 | 22.16 | 23.31 | 1,173,395 | +0.23(+1.00%) |
Dec 20, 2007 | 22.71 | 23.09 | 22.11 | 23.08 | 705,444 | +0.49(+2.16%) |
Dec 19, 2007 | 21.92 | 22.92 | 21.92 | 22.59 | 1,196,995 | +1.01(+4.69%) |
Dec 18, 2007 | 21.01 | 21.72 | 20.63 | 21.57 | 1,007,023 | +0.76(+3.67%) |
Dec 17, 2007 | 20.20 | 21.10 | 20.08 | 20.81 | 908,740 | +0.72(+3.58%) |
Dec 14, 2007 | 19.56 | 20.41 | 19.54 | 20.09 | 1,360,599 | +0.27(+1.34%) |
Dec 13, 2007 | 23.48 | 23.48 | 19.00 | 19.82 | 5,081,155 | -4.39(-18.12%) |
Dec 12, 2007 | 24.33 | 24.72 | 23.95 | 24.21 | 412,513 | +0.38(+1.60%) |
Dec 11, 2007 | 24.61 | 25.10 | 23.71 | 23.83 | 438,104 | -0.63(-2.58%) |
Dec 10, 2007 | 23.93 | 24.61 | 23.78 | 24.46 | 233,958 | +0.55(+2.30%) |
Dec 07, 2007 | 23.84 | 24.00 | 23.57 | 23.91 | 195,566 | +0.22(+0.94%) |
Dec 06, 2007 | 23.46 | 23.83 | 23.46 | 23.69 | 862,946 | +0.15(+0.64%) |
Dec 05, 2007 | 23.87 | 24.07 | 23.48 | 23.54 | 416,802 | -0.08(-0.34%) |
Dec 04, 2007 | 23.22 | 23.71 | 22.99 | 23.62 | 480,825 | +0.25(+1.06%) |
Dec 03, 2007 | 23.79 | 24.11 | 23.37 | 23.37 | 404,755 | -0.48(-2.01%) |
Nov 30, 2007 | 24.38 | 24.70 | 23.54 | 23.85 | 698,611 | -0.39(-1.61%) |
Nov 29, 2007 | 23.47 | 24.35 | 23.47 | 24.24 | 404,405 | +0.69(+2.94%) |
Nov 28, 2007 | 22.70 | 23.93 | 22.58 | 23.55 | 449,171 | +0.97(+4.29%) |
Nov 27, 2007 | 22.99 | 23.08 | 22.36 | 22.58 | 869,526 | -0.27(-1.17%) |
Nov 26, 2007 | 23.19 | 23.54 | 22.84 | 22.84 | 575,889 | -0.20(-0.89%) |
Nov 23, 2007 | 22.75 | 23.24 | 22.59 | 23.05 | 116,303 | +0.46(+2.04%) |
Nov 21, 2007 | 23.06 | 23.20 | 22.46 | 22.59 | 592,890 | -0.68(-2.90%) |
Nov 20, 2007 | 23.73 | 23.98 | 22.85 | 23.26 | 624,190 | -0.52(-2.20%) |
Nov 19, 2007 | 24.06 | 24.20 | 23.49 | 23.79 | 538,791 | -0.43(-1.76%) |
Nov 16, 2007 | 23.56 | 24.30 | 23.16 | 24.21 | 719,890 | +0.52(+2.17%) |
Nov 15, 2007 | 23.18 | 23.76 | 23.10 | 23.70 | 576,452 | +0.52(+2.22%) |
Nov 14, 2007 | 23.17 | 23.36 | 22.87 | 23.18 | 1,159,210 | +0.09(+0.38%) |
Nov 13, 2007 | 23.08 | 23.50 | 22.87 | 23.09 | 460,148 | +0.12(+0.50%) |
Nov 12, 2007 | 23.17 | 23.53 | 22.86 | 22.98 | 580,505 | -0.20(-0.88%) |
Nov 09, 2007 | 23.26 | 23.39 | 22.73 | 23.18 | 650,761 | -0.24(-1.02%) |
Nov 08, 2007 | 23.08 | 23.53 | 22.84 | 23.42 | 726,645 | +0.52(+2.25%) |
Nov 07, 2007 | 23.25 | 23.39 | 22.85 | 22.91 | 715,161 | -0.64(-2.72%) |
Nov 06, 2007 | 22.91 | 23.59 | 22.59 | 23.55 | 583,149 | +0.52(+2.28%) |
Nov 05, 2007 | 22.65 | 23.23 | 22.57 | 23.02 | 530,944 | +0.01(+0.04%) |
Nov 02, 2007 | 23.45 | 23.47 | 22.67 | 23.01 | 808,159 | -0.32(-1.37%) |