Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.54 | 22.34 | 21.18 | 22.10 | 510,850 | +0.15(+0.71%) |
Jan 30, 2008 | 22.48 | 22.68 | 21.82 | 21.94 | 396,600 | -0.70(-3.08%) |
Jan 29, 2008 | 23.38 | 23.57 | 22.61 | 22.64 | 333,558 | -0.64(-2.75%) |
Jan 28, 2008 | 22.88 | 23.34 | 22.52 | 23.28 | 414,239 | +0.34(+1.50%) |
Jan 25, 2008 | 23.22 | 23.56 | 22.84 | 22.93 | 314,358 | -0.07(-0.31%) |
Jan 24, 2008 | 23.90 | 23.92 | 22.77 | 23.00 | 610,207 | -0.87(-3.65%) |
Jan 23, 2008 | 24.02 | 24.35 | 22.81 | 23.88 | 1,395,680 | -0.25(-1.05%) |
Jan 22, 2008 | 21.75 | 24.65 | 20.42 | 24.13 | 1,058,848 | +0.91(+3.94%) |
Jan 21, 2008 | 23.45 | 24.26 | 22.69 | 23.22 | 492,861 | +0.00(+0.00%) |
Jan 18, 2008 | 23.45 | 24.26 | 22.69 | 23.22 | 492,861 | -0.58(-2.45%) |
Jan 17, 2008 | 24.16 | 24.85 | 23.44 | 23.80 | 545,999 | -0.32(-1.34%) |
Jan 16, 2008 | 23.82 | 24.33 | 23.67 | 24.12 | 431,770 | +0.19(+0.79%) |
Jan 15, 2008 | 23.50 | 24.25 | 22.86 | 23.93 | 629,261 | -0.32(-1.31%) |
Jan 14, 2008 | 24.27 | 24.43 | 23.96 | 24.25 | 776,808 | +0.13(+0.55%) |
Jan 11, 2008 | 24.90 | 25.39 | 23.99 | 24.12 | 739,755 | -0.75(-3.00%) |
Jan 10, 2008 | 23.69 | 25.05 | 23.58 | 24.86 | 988,164 | +0.85(+3.55%) |
Jan 09, 2008 | 22.63 | 24.14 | 22.63 | 24.01 | 962,613 | +1.37(+6.06%) |
Jan 08, 2008 | 22.55 | 23.44 | 22.48 | 22.64 | 838,192 | +0.28(+1.26%) |
Jan 07, 2008 | 21.08 | 23.22 | 21.08 | 22.36 | 1,262,306 | +1.46(+6.97%) |
Jan 04, 2008 | 20.79 | 21.14 | 20.47 | 20.90 | 570,312 | -0.19(-0.90%) |
Jan 03, 2008 | 21.01 | 21.29 | 20.91 | 21.09 | 290,589 | +0.12(+0.57%) |
Jan 02, 2008 | 21.13 | 21.34 | 20.68 | 20.97 | 383,702 | -0.19(-0.90%) |
Jan 01, 2008 | 21.44 | 21.86 | 21.15 | 21.16 | 386,535 | +0.00(+0.00%) |
Dec 31, 2007 | 21.44 | 21.86 | 21.15 | 21.16 | 386,535 | -0.34(-1.60%) |
Dec 28, 2007 | 21.67 | 21.95 | 21.46 | 21.51 | 125,621 | +0.07(+0.33%) |
Dec 27, 2007 | 22.16 | 22.19 | 21.40 | 21.44 | 189,043 | -0.74(-3.33%) |
Dec 26, 2007 | 22.10 | 22.34 | 21.99 | 22.17 | 207,913 | -0.17(-0.76%) |
Dec 24, 2007 | 22.32 | 22.41 | 22.05 | 22.34 | 154,079 | +0.30(+1.34%) |
Dec 21, 2007 | 21.79 | 22.48 | 21.66 | 22.05 | 964,000 | +0.53(+2.49%) |
Dec 20, 2007 | 21.33 | 21.53 | 21.11 | 21.51 | 267,358 | +0.41(+1.97%) |
Dec 19, 2007 | 20.98 | 21.28 | 20.79 | 21.10 | 411,688 | +0.13(+0.60%) |
Dec 18, 2007 | 20.84 | 21.14 | 20.49 | 20.97 | 601,236 | +0.36(+1.74%) |
Dec 17, 2007 | 21.06 | 21.06 | 20.32 | 20.61 | 561,674 | -0.57(-2.69%) |
Dec 14, 2007 | 21.80 | 21.99 | 21.18 | 21.18 | 256,012 | -0.87(-3.96%) |
Dec 13, 2007 | 21.68 | 22.22 | 21.63 | 22.05 | 310,712 | +0.15(+0.67%) |
Dec 12, 2007 | 22.62 | 22.65 | 21.66 | 21.91 | 376,751 | -0.11(-0.51%) |
Dec 11, 2007 | 22.82 | 23.03 | 22.02 | 22.02 | 464,605 | -0.64(-2.83%) |
Dec 10, 2007 | 22.42 | 22.79 | 22.29 | 22.66 | 522,894 | +0.39(+1.77%) |
Dec 07, 2007 | 22.16 | 22.39 | 22.09 | 22.27 | 531,770 | +0.25(+1.12%) |
Dec 06, 2007 | 21.83 | 22.08 | 21.77 | 22.02 | 493,461 | +0.19(+0.87%) |
Dec 05, 2007 | 21.97 | 21.97 | 21.66 | 21.83 | 424,693 | +0.23(+1.08%) |
Dec 04, 2007 | 21.49 | 22.11 | 21.46 | 21.60 | 654,021 | -0.05(-0.23%) |
Dec 03, 2007 | 21.93 | 22.12 | 21.60 | 21.65 | 394,685 | -0.06(-0.26%) |
Nov 30, 2007 | 21.81 | 21.98 | 21.53 | 21.70 | 630,459 | +0.04(+0.16%) |
Nov 29, 2007 | 21.59 | 21.81 | 21.51 | 21.67 | 457,238 | +0.00(+0.00%) |
Nov 28, 2007 | 20.96 | 21.80 | 20.86 | 21.67 | 616,209 | +0.92(+4.44%) |
Nov 27, 2007 | 20.57 | 21.01 | 20.48 | 20.75 | 359,082 | +0.28(+1.38%) |
Nov 26, 2007 | 20.80 | 21.11 | 20.44 | 20.46 | 516,388 | -0.46(-2.19%) |
Nov 23, 2007 | 20.63 | 21.09 | 20.63 | 20.92 | 226,000 | +0.36(+1.74%) |
Nov 21, 2007 | 21.15 | 21.38 | 20.54 | 20.56 | 361,092 | -0.58(-2.73%) |
Nov 20, 2007 | 21.29 | 21.62 | 20.63 | 21.14 | 502,105 | +0.06(+0.30%) |
Nov 19, 2007 | 21.44 | 21.89 | 21.03 | 21.08 | 538,462 | -0.67(-3.07%) |
Nov 16, 2007 | 21.45 | 21.75 | 21.15 | 21.75 | 654,040 | +0.36(+1.68%) |
Nov 15, 2007 | 21.35 | 21.53 | 21.12 | 21.39 | 545,851 | +0.01(+0.07%) |
Nov 14, 2007 | 21.53 | 21.63 | 20.63 | 21.37 | 739,610 | -0.33(-1.52%) |
Nov 13, 2007 | 21.41 | 21.85 | 21.21 | 21.70 | 596,845 | +0.29(+1.35%) |
Nov 12, 2007 | 21.70 | 21.98 | 21.20 | 21.41 | 354,186 | -0.35(-1.62%) |
Nov 09, 2007 | 22.02 | 22.43 | 21.58 | 21.77 | 511,748 | -0.47(-2.12%) |
Nov 08, 2007 | 22.09 | 22.38 | 21.67 | 22.24 | 670,540 | +0.09(+0.41%) |
Nov 07, 2007 | 22.76 | 23.85 | 22.14 | 22.15 | 759,822 | -1.74(-7.28%) |
Nov 06, 2007 | 23.04 | 23.92 | 22.95 | 23.88 | 618,592 | +0.82(+3.57%) |
Nov 05, 2007 | 22.43 | 23.30 | 22.22 | 23.06 | 465,873 | +0.31(+1.36%) |
Nov 02, 2007 | 21.88 | 22.86 | 21.79 | 22.75 | 454,110 | +0.87(+3.99%) |