Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.03 | 18.38 | 17.00 | 17.95 | 1,578,443 | -0.19(-1.04%) |
Jan 30, 2008 | 18.01 | 18.49 | 17.95 | 18.14 | 230,498 | +0.14(+0.75%) |
Jan 29, 2008 | 18.05 | 18.16 | 17.79 | 18.01 | 444,325 | -0.05(-0.29%) |
Jan 28, 2008 | 17.89 | 18.14 | 17.61 | 18.06 | 613,243 | +0.32(+1.82%) |
Jan 25, 2008 | 18.19 | 18.19 | 16.17 | 17.74 | 659,137 | -0.11(-0.59%) |
Jan 24, 2008 | 18.14 | 18.14 | 17.57 | 17.84 | 474,657 | +0.32(+1.81%) |
Jan 23, 2008 | 18.24 | 18.24 | 16.17 | 17.52 | 442,624 | +0.11(+0.64%) |
Jan 22, 2008 | 18.22 | 18.22 | 16.74 | 17.41 | 299,945 | -0.37(-2.08%) |
Jan 21, 2008 | 18.35 | 18.35 | 17.70 | 17.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.35 | 18.35 | 17.70 | 17.78 | 277,176 | +0.02(+0.10%) |
Jan 17, 2008 | 17.98 | 18.28 | 17.70 | 17.77 | 3,030,496 | -0.12(-0.69%) |
Jan 16, 2008 | 19.03 | 19.03 | 17.77 | 17.89 | 177,423 | -0.43(-2.34%) |
Jan 15, 2008 | 18.25 | 18.58 | 18.22 | 18.32 | 214,985 | -0.68(-3.59%) |
Jan 14, 2008 | 19.36 | 19.36 | 18.31 | 19.00 | 178,100 | +0.17(+0.91%) |
Jan 11, 2008 | 19.76 | 19.76 | 18.77 | 18.83 | 91,682 | -0.38(-1.99%) |
Jan 10, 2008 | 18.99 | 19.25 | 18.96 | 19.21 | 179,009 | -0.08(-0.40%) |
Jan 09, 2008 | 19.93 | 19.93 | 19.02 | 19.29 | 235,446 | +0.14(+0.74%) |
Jan 08, 2008 | 19.48 | 19.62 | 19.15 | 19.15 | 489,154 | -0.36(-1.84%) |
Jan 07, 2008 | 19.60 | 19.63 | 19.35 | 19.51 | 151,240 | -0.09(-0.45%) |
Jan 04, 2008 | 19.89 | 19.89 | 19.53 | 19.59 | 142,771 | -0.55(-2.74%) |
Jan 03, 2008 | 20.63 | 20.63 | 20.06 | 20.15 | 85,394 | +0.06(+0.29%) |
Jan 02, 2008 | 20.30 | 20.31 | 19.99 | 20.09 | 547,581 | -0.16(-0.78%) |
Jan 01, 2008 | 20.25 | 20.42 | 20.10 | 20.25 | 600,783 | +0.00(+0.00%) |
Dec 31, 2007 | 20.25 | 20.42 | 20.10 | 20.25 | 600,783 | -0.11(-0.55%) |
Dec 28, 2007 | 20.24 | 20.87 | 20.19 | 20.36 | 520,163 | +0.05(+0.23%) |
Dec 27, 2007 | 21.37 | 21.50 | 19.67 | 20.31 | 277,278 | -0.21(-1.00%) |
Dec 26, 2007 | 19.84 | 20.52 | 19.84 | 20.52 | 479,197 | +0.63(+3.19%) |
Dec 24, 2007 | 19.93 | 20.53 | 19.83 | 19.88 | 64,131 | +0.02(+0.09%) |
Dec 21, 2007 | 21.05 | 21.05 | 19.62 | 19.86 | 310,570 | -0.22(-1.11%) |
Dec 20, 2007 | 19.98 | 20.38 | 19.91 | 20.09 | 1,180,047 | -0.02(-0.09%) |
Dec 19, 2007 | 20.03 | 20.12 | 19.94 | 20.10 | 269,623 | -0.03(-0.15%) |
Dec 18, 2007 | 20.92 | 20.93 | 19.90 | 20.13 | 259,416 | +0.16(+0.82%) |
Dec 17, 2007 | 20.13 | 20.15 | 19.97 | 19.97 | 127,581 | -0.69(-3.33%) |
Dec 14, 2007 | 20.69 | 20.93 | 20.66 | 20.66 | 519,343 | -0.49(-2.33%) |
Dec 13, 2007 | 21.03 | 21.19 | 20.86 | 21.15 | 558,468 | -0.21(-0.99%) |
Dec 12, 2007 | 21.51 | 21.74 | 21.20 | 21.36 | 197,156 | +0.27(+1.30%) |
Dec 11, 2007 | 21.53 | 21.55 | 21.09 | 21.09 | 144,082 | -0.59(-2.70%) |
Dec 10, 2007 | 21.60 | 21.67 | 21.31 | 21.67 | 673,011 | +0.34(+1.57%) |
Dec 07, 2007 | 21.33 | 21.37 | 21.29 | 21.34 | 84,374 | -0.11(-0.52%) |
Dec 06, 2007 | 21.16 | 21.45 | 21.09 | 21.45 | 90,838 | +0.20(+0.94%) |
Dec 05, 2007 | 21.16 | 21.32 | 21.13 | 21.25 | 150,546 | +0.38(+1.80%) |
Dec 04, 2007 | 21.02 | 21.06 | 20.87 | 20.87 | 155,649 | -0.35(-1.66%) |
Dec 03, 2007 | 21.30 | 21.30 | 21.20 | 21.23 | 39,635 | -0.06(-0.30%) |
Nov 30, 2007 | 21.42 | 21.46 | 21.19 | 21.29 | 182,527 | +0.12(+0.56%) |
Nov 29, 2007 | 21.39 | 22.34 | 21.07 | 21.17 | 139,319 | -0.09(-0.41%) |
Nov 28, 2007 | 20.86 | 21.33 | 20.86 | 21.26 | 69,404 | +0.30(+1.43%) |
Nov 27, 2007 | 20.97 | 20.97 | 20.73 | 20.96 | 202,829 | +0.36(+1.74%) |
Nov 26, 2007 | 20.97 | 20.97 | 20.56 | 20.60 | 29,428 | -0.28(-1.35%) |
Nov 23, 2007 | 20.73 | 20.92 | 20.73 | 20.89 | 57,837 | +0.31(+1.51%) |
Nov 21, 2007 | 20.59 | 20.66 | 20.49 | 20.57 | 36,233 | -0.36(-1.71%) |
Nov 20, 2007 | 21.00 | 21.09 | 20.76 | 20.93 | 55,625 | +0.10(+0.48%) |
Nov 19, 2007 | 21.05 | 21.06 | 20.76 | 20.83 | 75,188 | -0.62(-2.88%) |
Nov 16, 2007 | 21.39 | 21.46 | 21.30 | 21.45 | 22,114 | +0.11(+0.50%) |
Nov 15, 2007 | 21.57 | 21.60 | 21.25 | 21.35 | 128,942 | -0.55(-2.52%) |
Nov 14, 2007 | 22.02 | 22.09 | 21.86 | 21.90 | 107,679 | -0.01(-0.03%) |
Nov 13, 2007 | 21.65 | 21.92 | 21.61 | 21.90 | 49,331 | +0.52(+2.42%) |
Nov 12, 2007 | 21.92 | 22.23 | 21.39 | 21.39 | 90,668 | -0.53(-2.44%) |
Nov 09, 2007 | 21.93 | 22.11 | 21.90 | 21.92 | 31,470 | -0.40(-1.79%) |
Nov 08, 2007 | 22.31 | 22.41 | 22.07 | 22.32 | 94,240 | +0.07(+0.32%) |
Nov 07, 2007 | 22.62 | 22.62 | 22.25 | 22.25 | 45,759 | -0.56(-2.45%) |
Nov 06, 2007 | 22.67 | 22.81 | 22.59 | 22.81 | 23,645 | +0.35(+1.57%) |
Nov 05, 2007 | 22.43 | 22.50 | 22.30 | 22.46 | 32,831 | -0.37(-1.62%) |
Nov 02, 2007 | 22.74 | 22.83 | 22.60 | 22.83 | 25,686 | +0.18(+0.80%) |