Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.33 | 19.92 | 19.33 | 19.83 | 351,840 | +0.24(+1.21%) |
Jan 30, 2008 | 19.56 | 19.91 | 19.52 | 19.60 | 427,954 | -0.07(-0.36%) |
Jan 29, 2008 | 19.73 | 19.73 | 19.55 | 19.67 | 177,756 | +0.11(+0.57%) |
Jan 28, 2008 | 19.53 | 19.56 | 19.36 | 19.56 | 248,776 | +0.13(+0.70%) |
Jan 25, 2008 | 19.92 | 19.92 | 19.39 | 19.42 | 163,315 | -0.24(-1.22%) |
Jan 24, 2008 | 19.72 | 19.86 | 19.49 | 19.66 | 204,668 | -0.11(-0.56%) |
Jan 23, 2008 | 18.92 | 19.77 | 18.79 | 19.77 | 602,758 | +0.27(+1.40%) |
Jan 22, 2008 | 18.88 | 19.68 | 0.0810 | 19.50 | 599,734 | -0.31(-1.55%) |
Jan 21, 2008 | 20.01 | 20.12 | 19.58 | 19.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.01 | 20.12 | 19.58 | 19.81 | 212,348 | +0.00(+0.00%) |
Jan 17, 2008 | 20.13 | 20.20 | 19.77 | 19.81 | 390,051 | -0.17(-0.85%) |
Jan 16, 2008 | 20.07 | 20.26 | 19.92 | 19.98 | 641,088 | -0.15(-0.72%) |
Jan 15, 2008 | 20.22 | 20.50 | 20.07 | 20.12 | 166,058 | -0.44(-2.12%) |
Jan 14, 2008 | 20.64 | 20.65 | 20.45 | 20.56 | 123,795 | +0.03(+0.17%) |
Jan 11, 2008 | 20.82 | 20.86 | 20.46 | 20.52 | 283,723 | -0.57(-2.71%) |
Jan 10, 2008 | 20.89 | 21.43 | 20.87 | 21.09 | 94,771 | +0.07(+0.34%) |
Jan 09, 2008 | 20.74 | 21.02 | 20.71 | 21.02 | 236,337 | +0.24(+1.14%) |
Jan 08, 2008 | 21.07 | 21.19 | 20.79 | 20.79 | 181,423 | -0.26(-1.24%) |
Jan 07, 2008 | 20.85 | 21.05 | 20.85 | 21.05 | 125,869 | +0.33(+1.60%) |
Jan 04, 2008 | 20.97 | 20.97 | 20.62 | 20.71 | 150,021 | -0.28(-1.32%) |
Jan 03, 2008 | 21.02 | 21.07 | 20.96 | 20.99 | 157,943 | +0.04(+0.21%) |
Jan 02, 2008 | 21.27 | 21.33 | 20.90 | 20.95 | 90,122 | -0.30(-1.43%) |
Jan 01, 2008 | 21.32 | 21.38 | 20.89 | 21.25 | 117,147 | +0.00(+0.00%) |
Dec 31, 2007 | 21.32 | 21.38 | 20.89 | 21.25 | 117,147 | -0.09(-0.44%) |
Dec 28, 2007 | 21.37 | 21.42 | 21.28 | 21.35 | 83,221 | +0.03(+0.16%) |
Dec 27, 2007 | 21.46 | 21.46 | 21.30 | 21.31 | 91,218 | -0.21(-0.99%) |
Dec 26, 2007 | 21.52 | 21.53 | 21.42 | 21.53 | 55,974 | +0.01(+0.03%) |
Dec 24, 2007 | 21.40 | 21.77 | 21.40 | 21.52 | 103,064 | +0.02(+0.09%) |
Dec 21, 2007 | 21.30 | 21.59 | 21.30 | 21.50 | 85,294 | +0.34(+1.60%) |
Dec 20, 2007 | 21.01 | 21.45 | 20.96 | 21.16 | 119,649 | +0.10(+0.46%) |
Dec 19, 2007 | 20.99 | 21.13 | 20.93 | 21.06 | 114,022 | -0.06(-0.27%) |
Dec 18, 2007 | 21.09 | 21.21 | 20.92 | 21.12 | 94,771 | +0.05(+0.22%) |
Dec 17, 2007 | 21.25 | 21.25 | 20.99 | 21.07 | 123,499 | -0.15(-0.68%) |
Dec 14, 2007 | 21.45 | 21.45 | 21.19 | 21.22 | 76,113 | -0.26(-1.21%) |
Dec 13, 2007 | 21.52 | 21.52 | 21.34 | 21.48 | 77,890 | -1.17(-5.17%) |
Dec 12, 2007 | 21.68 | 22.65 | 21.47 | 22.65 | 82,925 | +1.27(+5.92%) |
Dec 11, 2007 | 21.70 | 22.17 | 21.34 | 21.38 | 151,339 | -0.40(-1.83%) |
Dec 10, 2007 | 21.70 | 21.80 | 21.68 | 21.78 | 72,263 | +0.09(+0.44%) |
Dec 07, 2007 | 21.71 | 21.78 | 21.65 | 21.69 | 139,788 | -0.11(-0.51%) |
Dec 06, 2007 | 21.60 | 24.52 | 21.27 | 21.80 | 115,503 | +0.18(+0.83%) |
Dec 05, 2007 | 21.55 | 21.67 | 21.53 | 21.62 | 95,956 | +0.05(+0.22%) |
Dec 04, 2007 | 20.99 | 21.67 | 20.99 | 21.57 | 230,858 | +0.02(+0.09%) |
Dec 03, 2007 | 21.54 | 21.61 | 21.48 | 21.55 | 209,683 | -0.07(-0.33%) |
Nov 30, 2007 | 21.59 | 21.69 | 21.50 | 21.62 | 1,186,426 | +0.07(+0.31%) |
Nov 29, 2007 | 22.29 | 22.29 | 21.39 | 21.56 | 100,028 | -0.13(-0.61%) |
Nov 28, 2007 | 21.30 | 21.71 | 21.27 | 21.69 | 662,515 | +0.49(+2.33%) |
Nov 27, 2007 | 21.02 | 21.24 | 21.02 | 21.19 | 166,147 | +0.28(+1.32%) |
Nov 26, 2007 | 21.20 | 21.27 | 20.92 | 20.92 | 98,029 | -0.26(-1.21%) |
Nov 23, 2007 | 21.46 | 21.46 | 21.06 | 21.17 | 15,548 | +0.24(+1.14%) |
Nov 21, 2007 | 21.07 | 21.07 | 20.93 | 20.93 | 47,978 | -0.27(-1.26%) |
Nov 20, 2007 | 21.20 | 21.29 | 21.07 | 21.20 | 164,962 | +0.22(+1.05%) |
Nov 19, 2007 | 21.46 | 21.46 | 20.97 | 20.98 | 127,497 | -0.27(-1.26%) |
Nov 16, 2007 | 21.46 | 21.46 | 21.07 | 21.25 | 72,411 | +0.34(+1.65%) |
Nov 15, 2007 | 21.04 | 21.13 | 20.86 | 20.90 | 60,417 | -0.12(-0.58%) |
Nov 14, 2007 | 21.13 | 21.21 | 21.01 | 21.03 | 133,569 | -0.06(-0.30%) |
Nov 13, 2007 | 20.43 | 21.09 | 20.43 | 21.09 | 119,999 | +0.56(+2.73%) |
Nov 12, 2007 | 20.66 | 20.75 | 20.51 | 20.53 | 49,755 | -0.25(-1.19%) |
Nov 09, 2007 | 20.81 | 20.86 | 20.72 | 20.78 | 31,097 | -0.19(-0.92%) |
Nov 08, 2007 | 20.91 | 21.02 | 20.71 | 20.97 | 178,882 | +0.10(+0.50%) |
Nov 07, 2007 | 21.08 | 21.21 | 20.86 | 20.86 | 188,951 | -0.24(-1.15%) |
Nov 06, 2007 | 21.02 | 21.11 | 20.97 | 21.11 | 82,925 | +0.17(+0.81%) |
Nov 05, 2007 | 20.85 | 21.01 | 20.83 | 20.94 | 34,947 | -0.04(-0.19%) |
Nov 02, 2007 | 20.97 | 21.01 | 20.85 | 20.98 | 47,385 | +0.19(+0.91%) |