Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.93 | 22.90 | 21.93 | 22.63 | 519,854 | +0.77(+3.50%) |
Jan 30, 2008 | 21.74 | 22.57 | 21.73 | 21.87 | 607,086 | -0.98(-4.27%) |
Jan 29, 2008 | 22.84 | 22.94 | 22.40 | 22.84 | 398,839 | +0.05(+0.20%) |
Jan 28, 2008 | 22.91 | 22.97 | 22.56 | 22.80 | 561,308 | +0.04(+0.17%) |
Jan 25, 2008 | 22.38 | 23.09 | 22.38 | 22.76 | 798,057 | -0.69(-2.93%) |
Jan 24, 2008 | 22.80 | 23.96 | 22.41 | 23.45 | 1,849,882 | +1.31(+5.91%) |
Jan 23, 2008 | 20.87 | 22.40 | 20.73 | 22.14 | 654,519 | +1.17(+5.56%) |
Jan 22, 2008 | 20.78 | 21.48 | 20.40 | 20.97 | 448,729 | -0.24(-1.11%) |
Jan 21, 2008 | 21.12 | 21.55 | 20.78 | 21.21 | 568,716 | +0.00(+0.00%) |
Jan 18, 2008 | 21.12 | 21.55 | 20.78 | 21.21 | 568,716 | +0.07(+0.34%) |
Jan 17, 2008 | 21.54 | 21.74 | 20.99 | 21.14 | 391,915 | -0.37(-1.73%) |
Jan 16, 2008 | 20.95 | 21.93 | 20.62 | 21.51 | 588,313 | +0.56(+2.66%) |
Jan 15, 2008 | 21.03 | 21.21 | 20.95 | 20.95 | 339,522 | -0.08(-0.37%) |
Jan 14, 2008 | 21.17 | 21.31 | 20.95 | 21.03 | 334,004 | +0.08(+0.37%) |
Jan 11, 2008 | 21.55 | 21.88 | 20.90 | 20.95 | 307,271 | -0.78(-3.58%) |
Jan 10, 2008 | 21.32 | 22.00 | 21.23 | 21.73 | 245,090 | +0.25(+1.16%) |
Jan 09, 2008 | 21.21 | 21.74 | 20.83 | 21.48 | 256,524 | +0.19(+0.89%) |
Jan 08, 2008 | 22.06 | 22.63 | 21.24 | 21.29 | 366,258 | -0.71(-3.21%) |
Jan 07, 2008 | 22.07 | 22.46 | 21.78 | 22.00 | 341,062 | +0.03(+0.15%) |
Jan 04, 2008 | 22.82 | 23.13 | 21.83 | 21.97 | 447,548 | -1.03(-4.50%) |
Jan 03, 2008 | 23.31 | 23.66 | 22.95 | 23.00 | 199,444 | -0.22(-0.96%) |
Jan 02, 2008 | 23.42 | 23.59 | 22.96 | 23.22 | 316,373 | -0.28(-1.20%) |
Jan 01, 2008 | 24.08 | 24.36 | 23.51 | 23.51 | 240,192 | +0.00(+0.00%) |
Dec 31, 2007 | 24.08 | 24.36 | 23.51 | 23.51 | 240,192 | -0.65(-2.68%) |
Dec 28, 2007 | 24.45 | 24.66 | 24.09 | 24.15 | 156,880 | -0.09(-0.38%) |
Dec 27, 2007 | 24.87 | 25.06 | 24.23 | 24.24 | 248,796 | -0.57(-2.30%) |
Dec 26, 2007 | 24.95 | 25.24 | 24.38 | 24.81 | 220,967 | -0.17(-0.68%) |
Dec 24, 2007 | 24.40 | 25.11 | 24.26 | 24.98 | 152,526 | +0.70(+2.88%) |
Dec 21, 2007 | 24.83 | 25.36 | 24.28 | 24.28 | 1,247,243 | -0.17(-0.70%) |
Dec 20, 2007 | 24.01 | 24.51 | 23.79 | 24.45 | 232,952 | +0.66(+2.78%) |
Dec 19, 2007 | 23.42 | 24.01 | 23.26 | 23.79 | 227,528 | +0.40(+1.71%) |
Dec 18, 2007 | 23.33 | 23.46 | 22.97 | 23.39 | 276,997 | +0.31(+1.33%) |
Dec 17, 2007 | 23.42 | 23.65 | 23.07 | 23.09 | 298,882 | -0.39(-1.65%) |
Dec 14, 2007 | 24.11 | 24.11 | 23.39 | 23.47 | 206,998 | -0.72(-2.98%) |
Dec 13, 2007 | 24.00 | 24.31 | 23.60 | 24.19 | 276,459 | +0.08(+0.33%) |
Dec 12, 2007 | 24.51 | 24.84 | 23.97 | 24.11 | 246,752 | +0.07(+0.27%) |
Dec 11, 2007 | 25.04 | 25.23 | 24.04 | 24.05 | 242,097 | -0.92(-3.67%) |
Dec 10, 2007 | 25.10 | 25.31 | 24.79 | 24.96 | 288,018 | -0.27(-1.09%) |
Dec 07, 2007 | 25.32 | 25.52 | 25.06 | 25.24 | 327,373 | -0.25(-0.98%) |
Dec 06, 2007 | 24.18 | 25.58 | 24.18 | 25.49 | 426,641 | +1.26(+5.19%) |
Dec 05, 2007 | 24.50 | 24.65 | 24.18 | 24.23 | 316,635 | +0.09(+0.35%) |
Dec 04, 2007 | 24.19 | 24.50 | 23.92 | 24.15 | 326,741 | -0.09(-0.35%) |
Dec 03, 2007 | 24.41 | 24.81 | 24.23 | 24.23 | 234,652 | -0.25(-1.02%) |
Nov 30, 2007 | 24.80 | 25.02 | 24.45 | 24.48 | 437,043 | -0.13(-0.53%) |
Nov 29, 2007 | 24.41 | 24.82 | 24.41 | 24.61 | 258,705 | +0.14(+0.56%) |
Nov 28, 2007 | 23.45 | 24.81 | 23.28 | 24.47 | 652,361 | +1.17(+5.03%) |
Nov 27, 2007 | 23.27 | 23.81 | 23.03 | 23.30 | 425,857 | +0.12(+0.51%) |
Nov 26, 2007 | 24.05 | 24.19 | 23.15 | 23.18 | 326,784 | -0.90(-3.72%) |
Nov 23, 2007 | 23.57 | 24.23 | 23.35 | 24.08 | 121,574 | +0.70(+3.00%) |
Nov 21, 2007 | 23.38 | 23.92 | 23.26 | 23.38 | 409,035 | -0.28(-1.19%) |
Nov 20, 2007 | 24.85 | 25.18 | 23.07 | 23.66 | 852,631 | -1.18(-4.77%) |
Nov 19, 2007 | 25.07 | 25.12 | 24.57 | 24.85 | 298,126 | -0.45(-1.76%) |
Nov 16, 2007 | 25.15 | 25.72 | 24.97 | 25.29 | 328,383 | +0.25(+0.99%) |
Nov 15, 2007 | 25.34 | 25.75 | 24.84 | 25.04 | 294,777 | -0.37(-1.44%) |
Nov 14, 2007 | 25.68 | 25.90 | 25.34 | 25.41 | 347,515 | -0.10(-0.38%) |
Nov 13, 2007 | 25.34 | 25.65 | 25.34 | 25.51 | 462,289 | +0.44(+1.75%) |
Nov 12, 2007 | 24.79 | 25.66 | 24.79 | 25.07 | 413,432 | +0.33(+1.32%) |
Nov 09, 2007 | 24.55 | 24.96 | 24.41 | 24.74 | 397,319 | -0.09(-0.37%) |
Nov 08, 2007 | 25.31 | 25.47 | 24.48 | 24.83 | 514,281 | -0.31(-1.22%) |
Nov 07, 2007 | 25.56 | 26.02 | 25.11 | 25.14 | 328,275 | -0.60(-2.34%) |
Nov 06, 2007 | 25.84 | 25.90 | 25.62 | 25.74 | 361,187 | +0.05(+0.18%) |
Nov 05, 2007 | 25.02 | 25.86 | 24.95 | 25.70 | 498,881 | +0.38(+1.50%) |
Nov 02, 2007 | 25.08 | 25.36 | 24.47 | 25.32 | 348,948 | +0.49(+1.98%) |