Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.32 | 19.91 | 19.32 | 19.82 | 352,056 | +0.24(+1.21%) |
Jan 30, 2008 | 19.55 | 19.90 | 19.51 | 19.59 | 428,216 | -0.07(-0.36%) |
Jan 29, 2008 | 19.71 | 19.71 | 19.53 | 19.66 | 177,865 | +0.11(+0.57%) |
Jan 28, 2008 | 19.51 | 19.54 | 19.35 | 19.54 | 248,928 | +0.13(+0.70%) |
Jan 25, 2008 | 19.91 | 19.91 | 19.38 | 19.41 | 163,415 | -0.24(-1.22%) |
Jan 24, 2008 | 19.71 | 19.85 | 19.48 | 19.65 | 204,794 | -0.11(-0.56%) |
Jan 23, 2008 | 18.91 | 19.76 | 18.78 | 19.76 | 603,127 | +0.27(+1.40%) |
Jan 22, 2008 | 18.87 | 19.66 | 0.0810 | 19.49 | 600,102 | -0.31(-1.55%) |
Jan 21, 2008 | 20.00 | 20.11 | 19.57 | 19.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.00 | 20.11 | 19.57 | 19.79 | 212,478 | +0.00(+0.00%) |
Jan 17, 2008 | 20.12 | 20.19 | 19.75 | 19.79 | 390,290 | -0.17(-0.85%) |
Jan 16, 2008 | 20.06 | 20.24 | 19.91 | 19.96 | 641,480 | -0.15(-0.72%) |
Jan 15, 2008 | 20.21 | 20.49 | 20.06 | 20.11 | 166,159 | -0.44(-2.12%) |
Jan 14, 2008 | 20.63 | 20.63 | 20.44 | 20.54 | 123,871 | +0.03(+0.17%) |
Jan 11, 2008 | 20.81 | 20.85 | 20.45 | 20.51 | 283,897 | -0.57(-2.71%) |
Jan 10, 2008 | 20.88 | 21.41 | 20.85 | 21.08 | 94,830 | +0.07(+0.34%) |
Jan 09, 2008 | 20.73 | 21.01 | 20.70 | 21.01 | 236,482 | +0.24(+1.14%) |
Jan 08, 2008 | 21.06 | 21.17 | 20.77 | 20.77 | 181,534 | -0.26(-1.24%) |
Jan 07, 2008 | 20.83 | 21.04 | 20.83 | 21.03 | 125,946 | +0.33(+1.60%) |
Jan 04, 2008 | 20.96 | 20.96 | 20.61 | 20.70 | 150,112 | -0.28(-1.32%) |
Jan 03, 2008 | 21.01 | 21.05 | 20.95 | 20.98 | 158,040 | +0.04(+0.21%) |
Jan 02, 2008 | 21.25 | 21.32 | 20.89 | 20.94 | 90,177 | -0.30(-1.43%) |
Jan 01, 2008 | 21.30 | 21.36 | 20.87 | 21.24 | 117,218 | +0.00(+0.00%) |
Dec 31, 2007 | 21.30 | 21.36 | 20.87 | 21.24 | 117,218 | -0.09(-0.44%) |
Dec 28, 2007 | 21.35 | 21.40 | 21.27 | 21.33 | 83,272 | +0.03(+0.16%) |
Dec 27, 2007 | 21.45 | 21.45 | 21.28 | 21.30 | 91,273 | -0.21(-0.99%) |
Dec 26, 2007 | 21.51 | 21.52 | 21.41 | 21.51 | 56,008 | +0.01(+0.03%) |
Dec 24, 2007 | 21.39 | 21.76 | 21.39 | 21.50 | 103,127 | +0.02(+0.09%) |
Dec 21, 2007 | 21.29 | 21.58 | 21.28 | 21.49 | 85,347 | +0.34(+1.60%) |
Dec 20, 2007 | 21.00 | 21.44 | 20.95 | 21.15 | 119,722 | +0.10(+0.46%) |
Dec 19, 2007 | 20.98 | 21.11 | 20.92 | 21.05 | 114,092 | -0.06(-0.27%) |
Dec 18, 2007 | 21.08 | 21.20 | 20.91 | 21.11 | 94,830 | +0.05(+0.22%) |
Dec 17, 2007 | 21.24 | 21.24 | 20.98 | 21.06 | 123,575 | -0.15(-0.68%) |
Dec 14, 2007 | 21.44 | 21.44 | 21.17 | 21.21 | 76,160 | -0.26(-1.21%) |
Dec 13, 2007 | 21.50 | 21.51 | 21.33 | 21.46 | 77,938 | -1.17(-5.17%) |
Dec 12, 2007 | 21.67 | 22.64 | 21.46 | 22.64 | 82,976 | +1.27(+5.92%) |
Dec 11, 2007 | 21.69 | 22.15 | 21.32 | 21.37 | 151,431 | -0.40(-1.83%) |
Dec 10, 2007 | 21.69 | 21.78 | 21.67 | 21.77 | 72,307 | +0.09(+0.44%) |
Dec 07, 2007 | 21.70 | 21.76 | 21.64 | 21.67 | 139,874 | -0.11(-0.51%) |
Dec 06, 2007 | 21.59 | 24.51 | 21.26 | 21.79 | 115,574 | +0.18(+0.83%) |
Dec 05, 2007 | 21.54 | 21.66 | 21.52 | 21.61 | 96,015 | +0.05(+0.22%) |
Dec 04, 2007 | 20.97 | 21.65 | 20.97 | 21.56 | 231,000 | +0.02(+0.09%) |
Dec 03, 2007 | 21.53 | 21.60 | 21.46 | 21.54 | 209,811 | -0.07(-0.33%) |
Nov 30, 2007 | 21.58 | 21.68 | 21.49 | 21.61 | 1,187,153 | +0.07(+0.31%) |
Nov 29, 2007 | 22.28 | 22.28 | 21.38 | 21.54 | 100,090 | -0.13(-0.61%) |
Nov 28, 2007 | 21.29 | 21.70 | 21.26 | 21.67 | 662,921 | +0.49(+2.33%) |
Nov 27, 2007 | 21.01 | 21.23 | 21.01 | 21.18 | 166,248 | +0.28(+1.32%) |
Nov 26, 2007 | 21.19 | 21.26 | 20.90 | 20.90 | 98,089 | -0.26(-1.21%) |
Nov 23, 2007 | 21.44 | 21.44 | 21.05 | 21.16 | 15,558 | +0.24(+1.15%) |
Nov 21, 2007 | 21.06 | 21.06 | 20.92 | 20.92 | 48,007 | -0.27(-1.26%) |
Nov 20, 2007 | 21.19 | 21.28 | 21.06 | 21.19 | 165,063 | +0.22(+1.05%) |
Nov 19, 2007 | 21.45 | 21.45 | 20.96 | 20.97 | 127,576 | -0.27(-1.26%) |
Nov 16, 2007 | 21.44 | 21.44 | 21.06 | 21.24 | 72,456 | +0.34(+1.65%) |
Nov 15, 2007 | 21.03 | 21.12 | 20.85 | 20.89 | 60,454 | -0.12(-0.58%) |
Nov 14, 2007 | 21.12 | 21.20 | 21.00 | 21.01 | 133,651 | -0.06(-0.30%) |
Nov 13, 2007 | 20.42 | 21.08 | 20.42 | 21.08 | 120,072 | +0.56(+2.73%) |
Nov 12, 2007 | 20.65 | 20.73 | 20.50 | 20.52 | 49,785 | -0.25(-1.19%) |
Nov 09, 2007 | 20.79 | 20.84 | 20.71 | 20.76 | 31,116 | -0.19(-0.92%) |
Nov 08, 2007 | 20.90 | 21.00 | 20.70 | 20.96 | 178,991 | +0.10(+0.50%) |
Nov 07, 2007 | 21.06 | 21.20 | 20.85 | 20.85 | 189,067 | -0.24(-1.15%) |
Nov 06, 2007 | 21.01 | 21.09 | 20.96 | 21.09 | 82,976 | +0.17(+0.81%) |
Nov 05, 2007 | 20.84 | 21.00 | 20.82 | 20.93 | 34,968 | -0.04(-0.19%) |
Nov 02, 2007 | 20.96 | 21.00 | 20.84 | 20.97 | 47,415 | +0.19(+0.91%) |