Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.15 | 20.70 | 19.94 | 20.34 | 1,285,487 | -0.04(-0.20%) |
Jan 30, 2008 | 20.20 | 20.82 | 20.11 | 20.38 | 1,129,886 | +0.09(+0.45%) |
Jan 29, 2008 | 19.86 | 20.33 | 19.61 | 20.29 | 792,940 | +0.41(+2.08%) |
Jan 28, 2008 | 19.35 | 19.87 | 19.24 | 19.87 | 1,139,585 | +0.42(+2.17%) |
Jan 25, 2008 | 19.88 | 20.22 | 19.37 | 19.45 | 830,173 | -0.26(-1.30%) |
Jan 24, 2008 | 19.43 | 19.94 | 19.39 | 19.71 | 945,370 | +0.35(+1.79%) |
Jan 23, 2008 | 18.48 | 19.56 | 18.38 | 19.36 | 1,493,197 | +0.52(+2.77%) |
Jan 22, 2008 | 18.73 | 19.32 | 18.63 | 18.84 | 1,293,406 | -0.62(-3.19%) |
Jan 21, 2008 | 19.76 | 19.95 | 19.30 | 19.46 | 1,459,100 | +0.00(+0.00%) |
Jan 18, 2008 | 19.76 | 19.95 | 19.30 | 19.46 | 1,459,100 | -0.18(-0.93%) |
Jan 17, 2008 | 19.85 | 20.01 | 19.61 | 19.64 | 1,367,786 | -0.08(-0.42%) |
Jan 16, 2008 | 19.39 | 19.98 | 19.04 | 19.72 | 1,949,015 | +0.17(+0.85%) |
Jan 15, 2008 | 19.38 | 19.81 | 19.20 | 19.56 | 1,301,535 | -0.07(-0.34%) |
Jan 14, 2008 | 19.82 | 19.99 | 19.47 | 19.62 | 1,436,065 | -0.13(-0.67%) |
Jan 11, 2008 | 19.71 | 20.21 | 19.50 | 19.76 | 1,214,749 | -0.07(-0.38%) |
Jan 10, 2008 | 19.08 | 20.01 | 18.89 | 19.83 | 1,375,513 | +0.57(+2.96%) |
Jan 09, 2008 | 18.78 | 19.41 | 18.47 | 19.26 | 1,086,412 | +0.42(+2.24%) |
Jan 08, 2008 | 19.62 | 19.82 | 18.82 | 18.84 | 1,375,359 | -0.79(-4.01%) |
Jan 07, 2008 | 19.61 | 19.94 | 19.29 | 19.62 | 1,060,646 | +0.07(+0.34%) |
Jan 04, 2008 | 19.90 | 19.91 | 19.48 | 19.56 | 881,918 | -0.63(-3.11%) |
Jan 03, 2008 | 19.91 | 20.21 | 19.82 | 20.19 | 978,662 | +0.43(+2.18%) |
Jan 02, 2008 | 20.11 | 20.40 | 19.55 | 19.76 | 1,151,757 | -0.38(-1.89%) |
Jan 01, 2008 | 20.55 | 20.85 | 20.14 | 20.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.55 | 20.85 | 20.14 | 20.14 | 545,795 | -0.48(-2.33%) |
Dec 28, 2007 | 20.58 | 20.73 | 20.25 | 20.62 | 508,056 | +0.16(+0.77%) |
Dec 27, 2007 | 20.94 | 20.96 | 20.44 | 20.46 | 461,322 | -0.48(-2.29%) |
Dec 26, 2007 | 20.87 | 21.08 | 20.58 | 20.94 | 390,923 | -0.08(-0.39%) |
Dec 24, 2007 | 20.71 | 21.03 | 20.64 | 21.02 | 294,443 | +0.42(+2.05%) |
Dec 21, 2007 | 21.07 | 21.07 | 20.60 | 20.60 | 2,523,653 | -0.08(-0.40%) |
Dec 20, 2007 | 20.88 | 20.99 | 20.47 | 20.68 | 702,764 | +0.00(+0.00%) |
Dec 19, 2007 | 20.67 | 21.01 | 20.54 | 20.68 | 557,638 | -0.07(-0.32%) |
Dec 18, 2007 | 21.06 | 21.22 | 20.48 | 20.75 | 1,141,216 | -0.13(-0.63%) |
Dec 17, 2007 | 21.10 | 21.25 | 20.88 | 20.88 | 507,480 | -0.36(-1.67%) |
Dec 14, 2007 | 21.33 | 21.54 | 21.10 | 21.24 | 544,855 | -0.33(-1.53%) |
Dec 13, 2007 | 21.54 | 21.80 | 21.40 | 21.57 | 649,575 | -0.17(-0.80%) |
Dec 12, 2007 | 21.98 | 22.50 | 21.57 | 21.74 | 595,842 | +0.16(+0.73%) |
Dec 11, 2007 | 22.46 | 22.59 | 21.58 | 21.59 | 810,849 | -0.78(-3.48%) |
Dec 10, 2007 | 22.12 | 22.46 | 22.07 | 22.36 | 515,507 | +0.26(+1.16%) |
Dec 07, 2007 | 22.51 | 22.54 | 22.03 | 22.11 | 543,147 | -0.44(-1.94%) |
Dec 06, 2007 | 22.07 | 22.56 | 22.02 | 22.55 | 530,785 | +0.49(+2.21%) |
Dec 05, 2007 | 21.93 | 22.26 | 21.84 | 22.06 | 805,226 | +0.46(+2.15%) |
Dec 04, 2007 | 21.66 | 21.84 | 21.46 | 21.59 | 719,317 | -0.25(-1.14%) |
Dec 03, 2007 | 22.14 | 22.16 | 21.78 | 21.84 | 648,049 | -0.30(-1.35%) |
Nov 30, 2007 | 22.50 | 22.50 | 21.93 | 22.14 | 680,159 | -0.17(-0.74%) |
Nov 29, 2007 | 22.31 | 22.46 | 22.04 | 22.31 | 540,533 | -0.13(-0.59%) |
Nov 28, 2007 | 21.76 | 22.45 | 21.66 | 22.44 | 779,674 | +0.65(+2.96%) |
Nov 27, 2007 | 21.06 | 21.85 | 20.98 | 21.79 | 1,150,492 | +0.78(+3.70%) |
Nov 26, 2007 | 21.69 | 21.73 | 21.02 | 21.02 | 585,142 | -0.63(-2.91%) |
Nov 23, 2007 | 21.49 | 21.83 | 21.41 | 21.64 | 194,773 | +0.32(+1.51%) |
Nov 21, 2007 | 21.25 | 21.71 | 21.25 | 21.32 | 642,062 | -0.03(-0.16%) |
Nov 20, 2007 | 21.63 | 21.63 | 20.96 | 21.35 | 1,186,777 | -0.12(-0.54%) |
Nov 19, 2007 | 21.70 | 21.73 | 21.38 | 21.47 | 854,143 | -0.46(-2.08%) |
Nov 16, 2007 | 21.73 | 22.11 | 21.47 | 21.93 | 839,526 | +0.22(+1.03%) |
Nov 15, 2007 | 21.88 | 22.02 | 21.54 | 21.70 | 1,281,065 | -0.29(-1.32%) |
Nov 14, 2007 | 22.33 | 22.57 | 21.89 | 21.99 | 453,574 | -0.26(-1.19%) |
Nov 13, 2007 | 22.25 | 22.45 | 22.20 | 22.26 | 687,610 | +0.12(+0.52%) |
Nov 12, 2007 | 22.31 | 22.64 | 22.07 | 22.14 | 756,286 | -0.22(-0.96%) |
Nov 09, 2007 | 22.30 | 22.60 | 22.05 | 22.36 | 1,015,421 | -0.26(-1.13%) |
Nov 08, 2007 | 23.03 | 23.17 | 22.35 | 22.61 | 2,039,705 | -0.25(-1.09%) |
Nov 07, 2007 | 23.46 | 23.64 | 22.86 | 22.86 | 778,265 | -0.89(-3.73%) |
Nov 06, 2007 | 23.62 | 23.84 | 23.32 | 23.75 | 483,894 | +0.15(+0.63%) |
Nov 05, 2007 | 23.44 | 23.84 | 23.18 | 23.60 | 563,852 | +0.00(+0.00%) |
Nov 02, 2007 | 23.70 | 23.86 | 23.21 | 23.60 | 527,045 | +0.17(+0.71%) |