Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.10 | 19.95 | 18.79 | 19.54 | 538,722 | +0.33(+1.70%) |
Jan 30, 2008 | 18.90 | 20.34 | 18.80 | 19.22 | 568,250 | +0.14(+0.75%) |
Jan 29, 2008 | 19.10 | 19.32 | 18.36 | 19.07 | 378,989 | +0.13(+0.68%) |
Jan 28, 2008 | 18.49 | 19.43 | 18.41 | 18.95 | 550,031 | +0.46(+2.46%) |
Jan 25, 2008 | 19.10 | 19.34 | 18.35 | 18.49 | 467,167 | -0.37(-1.96%) |
Jan 24, 2008 | 18.55 | 19.29 | 18.43 | 18.86 | 444,822 | +0.38(+2.08%) |
Jan 23, 2008 | 17.06 | 18.80 | 16.76 | 18.48 | 767,441 | +1.01(+5.78%) |
Jan 22, 2008 | 17.01 | 17.94 | 16.81 | 17.47 | 765,723 | -0.14(-0.77%) |
Jan 21, 2008 | 17.97 | 18.75 | 17.13 | 17.60 | 1,639,927 | +0.00(+0.00%) |
Jan 18, 2008 | 17.97 | 18.75 | 17.13 | 17.60 | 1,639,927 | -1.23(-6.53%) |
Jan 17, 2008 | 19.60 | 20.00 | 18.71 | 18.83 | 869,791 | -0.61(-3.15%) |
Jan 16, 2008 | 19.88 | 20.12 | 19.33 | 19.44 | 707,690 | -0.45(-2.25%) |
Jan 15, 2008 | 20.79 | 20.99 | 19.86 | 19.89 | 683,725 | -1.10(-5.25%) |
Jan 14, 2008 | 21.36 | 21.36 | 20.79 | 20.99 | 475,278 | -0.10(-0.47%) |
Jan 11, 2008 | 22.45 | 22.62 | 21.06 | 21.09 | 635,834 | -1.57(-6.93%) |
Jan 10, 2008 | 22.03 | 22.99 | 22.03 | 22.67 | 378,189 | +0.42(+1.89%) |
Jan 09, 2008 | 22.81 | 23.00 | 21.83 | 22.25 | 480,277 | -0.61(-2.68%) |
Jan 08, 2008 | 24.18 | 24.39 | 22.80 | 22.86 | 291,182 | -1.02(-4.26%) |
Jan 07, 2008 | 23.42 | 24.17 | 23.41 | 23.88 | 373,682 | +0.60(+2.60%) |
Jan 04, 2008 | 24.18 | 24.64 | 23.23 | 23.27 | 423,373 | -1.11(-4.55%) |
Jan 03, 2008 | 25.23 | 25.41 | 24.32 | 24.38 | 448,400 | -0.86(-3.41%) |
Jan 02, 2008 | 26.41 | 26.78 | 24.85 | 25.24 | 473,559 | -1.15(-4.37%) |
Jan 01, 2008 | 26.21 | 26.81 | 26.14 | 26.39 | 154,851 | +0.00(+0.00%) |
Dec 31, 2007 | 26.21 | 26.81 | 26.14 | 26.39 | 154,851 | +0.10(+0.38%) |
Dec 28, 2007 | 26.63 | 26.78 | 26.07 | 26.29 | 191,524 | +0.01(+0.03%) |
Dec 27, 2007 | 26.31 | 26.95 | 26.12 | 26.29 | 292,753 | -0.03(-0.11%) |
Dec 26, 2007 | 26.34 | 26.75 | 25.61 | 26.31 | 161,000 | -0.20(-0.75%) |
Dec 24, 2007 | 25.96 | 26.53 | 25.57 | 26.51 | 88,009 | +0.69(+2.67%) |
Dec 21, 2007 | 26.05 | 26.05 | 25.50 | 25.82 | 462,331 | +0.16(+0.64%) |
Dec 20, 2007 | 25.33 | 25.71 | 24.76 | 25.66 | 288,991 | +0.55(+2.18%) |
Dec 19, 2007 | 24.92 | 25.44 | 24.63 | 25.11 | 293,142 | +0.15(+0.60%) |
Dec 18, 2007 | 23.84 | 25.03 | 23.78 | 24.96 | 346,564 | +1.34(+5.69%) |
Dec 17, 2007 | 24.34 | 24.34 | 23.49 | 23.62 | 286,602 | -0.82(-3.38%) |
Dec 14, 2007 | 24.48 | 24.98 | 24.22 | 24.44 | 136,533 | -0.31(-1.26%) |
Dec 13, 2007 | 24.29 | 24.96 | 24.29 | 24.76 | 203,072 | +0.26(+1.04%) |
Dec 12, 2007 | 25.34 | 25.48 | 24.08 | 24.50 | 274,649 | -0.15(-0.61%) |
Dec 11, 2007 | 25.32 | 25.73 | 24.65 | 24.65 | 299,215 | -0.58(-2.28%) |
Dec 10, 2007 | 25.58 | 25.61 | 25.01 | 25.23 | 344,047 | -0.28(-1.12%) |
Dec 07, 2007 | 25.19 | 25.51 | 24.85 | 25.51 | 562,868 | +0.44(+1.76%) |
Dec 06, 2007 | 24.13 | 25.33 | 24.07 | 25.07 | 439,515 | +0.90(+3.71%) |
Dec 05, 2007 | 24.15 | 24.42 | 23.75 | 24.17 | 330,841 | +0.31(+1.31%) |
Dec 04, 2007 | 24.33 | 24.52 | 23.86 | 23.86 | 368,890 | -0.66(-2.70%) |
Dec 03, 2007 | 25.53 | 25.53 | 24.34 | 24.52 | 390,003 | -1.27(-4.94%) |
Nov 30, 2007 | 25.65 | 26.15 | 25.65 | 25.80 | 318,053 | +0.46(+1.82%) |
Nov 29, 2007 | 25.29 | 25.57 | 25.00 | 25.33 | 250,511 | -0.07(-0.28%) |
Nov 28, 2007 | 23.78 | 25.80 | 23.68 | 25.40 | 551,867 | +1.76(+7.43%) |
Nov 27, 2007 | 24.15 | 24.15 | 22.02 | 23.65 | 1,488,864 | -1.37(-5.49%) |
Nov 26, 2007 | 25.70 | 26.19 | 24.98 | 25.02 | 220,998 | -0.58(-2.25%) |
Nov 23, 2007 | 25.02 | 26.04 | 25.02 | 25.60 | 188,162 | +0.82(+3.33%) |
Nov 21, 2007 | 25.46 | 25.75 | 24.70 | 24.77 | 269,716 | -0.92(-3.57%) |
Nov 20, 2007 | 25.84 | 26.31 | 25.24 | 25.69 | 297,172 | -0.18(-0.71%) |
Nov 19, 2007 | 25.66 | 26.34 | 25.21 | 25.87 | 384,736 | -0.01(-0.05%) |
Nov 16, 2007 | 26.66 | 26.98 | 25.70 | 25.89 | 291,341 | -0.70(-2.65%) |
Nov 15, 2007 | 26.88 | 27.37 | 26.34 | 26.59 | 196,811 | -0.84(-3.06%) |
Nov 14, 2007 | 27.27 | 27.93 | 27.12 | 27.43 | 210,541 | +0.28(+1.05%) |
Nov 13, 2007 | 27.13 | 27.48 | 26.76 | 27.15 | 254,191 | +0.22(+0.82%) |
Nov 12, 2007 | 27.18 | 28.02 | 26.85 | 26.93 | 274,983 | -0.23(-0.86%) |
Nov 09, 2007 | 27.00 | 27.56 | 26.49 | 27.16 | 331,138 | -0.15(-0.55%) |
Nov 08, 2007 | 27.59 | 27.89 | 26.91 | 27.31 | 266,438 | -0.14(-0.52%) |
Nov 07, 2007 | 28.53 | 29.48 | 27.29 | 27.45 | 282,152 | -1.46(-5.04%) |
Nov 06, 2007 | 28.70 | 29.45 | 28.13 | 28.91 | 267,574 | +0.28(+0.97%) |
Nov 05, 2007 | 29.15 | 29.47 | 28.58 | 28.63 | 378,442 | -0.86(-2.92%) |
Nov 02, 2007 | 29.34 | 29.59 | 28.53 | 29.49 | 280,961 | +0.63(+2.17%) |