Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.94 | 22.81 | 19.82 | 22.27 | 1,700,596 | +2.18(+10.84%) |
Jan 30, 2008 | 20.00 | 20.58 | 19.67 | 20.09 | 796,421 | +0.05(+0.24%) |
Jan 29, 2008 | 19.72 | 20.09 | 19.14 | 20.04 | 1,029,298 | +0.44(+2.25%) |
Jan 28, 2008 | 19.67 | 19.68 | 19.24 | 19.60 | 842,296 | +0.21(+1.06%) |
Jan 25, 2008 | 20.72 | 20.88 | 19.21 | 19.39 | 1,054,816 | -1.14(-5.57%) |
Jan 24, 2008 | 20.31 | 21.03 | 20.31 | 20.54 | 1,226,523 | +0.28(+1.37%) |
Jan 23, 2008 | 18.85 | 20.43 | 18.64 | 20.26 | 862,197 | +1.00(+5.22%) |
Jan 22, 2008 | 18.27 | 22.56 | 18.24 | 19.25 | 633,633 | +0.23(+1.21%) |
Jan 21, 2008 | 19.49 | 19.85 | 18.52 | 19.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.49 | 19.85 | 18.52 | 19.02 | 870,460 | -0.35(-1.81%) |
Jan 17, 2008 | 20.03 | 20.74 | 19.19 | 19.37 | 847,014 | -0.62(-3.12%) |
Jan 16, 2008 | 20.02 | 20.33 | 19.74 | 20.00 | 1,067,447 | +0.07(+0.36%) |
Jan 15, 2008 | 19.53 | 20.11 | 19.48 | 19.93 | 1,203,019 | +0.05(+0.24%) |
Jan 14, 2008 | 20.36 | 20.36 | 19.74 | 19.88 | 733,041 | -0.30(-1.50%) |
Jan 11, 2008 | 20.44 | 20.48 | 19.91 | 20.18 | 472,101 | -0.39(-1.88%) |
Jan 10, 2008 | 20.13 | 20.91 | 19.65 | 20.57 | 1,103,652 | +0.25(+1.22%) |
Jan 09, 2008 | 20.27 | 20.49 | 19.91 | 20.32 | 1,073,491 | +0.04(+0.21%) |
Jan 08, 2008 | 20.77 | 20.80 | 20.11 | 20.28 | 983,172 | -0.28(-1.38%) |
Jan 07, 2008 | 20.26 | 20.86 | 19.88 | 20.56 | 709,656 | +0.42(+2.07%) |
Jan 04, 2008 | 21.00 | 21.18 | 19.90 | 20.14 | 690,600 | -1.10(-5.16%) |
Jan 03, 2008 | 21.52 | 21.66 | 21.24 | 21.24 | 720,861 | -0.31(-1.43%) |
Jan 02, 2008 | 22.17 | 22.52 | 21.50 | 21.55 | 583,061 | -0.70(-3.13%) |
Jan 01, 2008 | 22.24 | 22.26 | 21.72 | 22.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.24 | 22.26 | 21.72 | 22.24 | 489,685 | -0.07(-0.30%) |
Dec 28, 2007 | 22.99 | 23.13 | 22.24 | 22.31 | 354,993 | -0.61(-2.64%) |
Dec 27, 2007 | 23.89 | 24.00 | 22.77 | 22.91 | 333,885 | -0.95(-3.98%) |
Dec 26, 2007 | 24.25 | 24.25 | 23.51 | 23.86 | 334,169 | -0.22(-0.90%) |
Dec 24, 2007 | 24.09 | 24.68 | 24.05 | 24.08 | 197,824 | +0.14(+0.58%) |
Dec 21, 2007 | 23.28 | 24.31 | 23.17 | 23.94 | 1,624,408 | +1.03(+4.49%) |
Dec 20, 2007 | 23.65 | 23.65 | 22.54 | 22.91 | 1,112,414 | -0.45(-1.92%) |
Dec 19, 2007 | 22.93 | 24.05 | 22.93 | 23.36 | 946,447 | +0.68(+2.99%) |
Dec 18, 2007 | 22.09 | 22.68 | 21.82 | 22.68 | 479,935 | +0.91(+4.17%) |
Dec 17, 2007 | 21.99 | 22.07 | 21.53 | 21.78 | 527,846 | -0.21(-0.94%) |
Dec 14, 2007 | 22.00 | 22.24 | 21.64 | 21.98 | 624,378 | -0.22(-0.98%) |
Dec 13, 2007 | 22.27 | 22.47 | 21.99 | 22.20 | 392,211 | -0.31(-1.37%) |
Dec 12, 2007 | 23.45 | 23.82 | 22.35 | 22.51 | 722,216 | -0.49(-2.13%) |
Dec 11, 2007 | 24.19 | 24.19 | 22.92 | 23.00 | 694,699 | -1.02(-4.23%) |
Dec 10, 2007 | 23.43 | 24.48 | 23.14 | 24.02 | 631,484 | +0.63(+2.69%) |
Dec 07, 2007 | 23.18 | 24.00 | 22.66 | 23.39 | 787,777 | +0.22(+0.97%) |
Dec 06, 2007 | 21.60 | 23.16 | 21.47 | 23.16 | 747,832 | +1.48(+6.81%) |
Dec 05, 2007 | 21.67 | 21.76 | 21.21 | 21.69 | 403,348 | +0.18(+0.84%) |
Dec 04, 2007 | 21.30 | 21.66 | 21.30 | 21.50 | 658,472 | -0.04(-0.20%) |
Dec 03, 2007 | 22.05 | 22.06 | 21.39 | 21.55 | 665,376 | -0.39(-1.77%) |
Nov 30, 2007 | 22.40 | 22.70 | 21.78 | 21.93 | 1,378,393 | -1.13(-4.91%) |
Nov 29, 2007 | 23.60 | 23.68 | 23.05 | 23.07 | 241,620 | -0.60(-2.53%) |
Nov 28, 2007 | 22.62 | 23.66 | 22.25 | 23.66 | 522,243 | +1.33(+5.96%) |
Nov 27, 2007 | 22.07 | 22.45 | 21.95 | 22.33 | 378,626 | +0.29(+1.32%) |
Nov 26, 2007 | 22.53 | 22.67 | 21.93 | 22.04 | 612,809 | -0.51(-2.25%) |
Nov 23, 2007 | 22.28 | 22.80 | 22.15 | 22.55 | 100,151 | +0.34(+1.53%) |
Nov 21, 2007 | 22.16 | 22.56 | 21.96 | 22.21 | 486,380 | -0.13(-0.60%) |
Nov 20, 2007 | 22.90 | 22.90 | 21.86 | 22.35 | 582,731 | -0.36(-1.57%) |
Nov 19, 2007 | 22.83 | 22.90 | 22.43 | 22.70 | 1,062,158 | -0.31(-1.34%) |
Nov 16, 2007 | 22.71 | 23.51 | 22.65 | 23.01 | 971,604 | +0.39(+1.71%) |
Nov 15, 2007 | 23.29 | 23.49 | 22.09 | 22.62 | 931,279 | -0.58(-2.50%) |
Nov 14, 2007 | 23.85 | 23.88 | 23.13 | 23.20 | 471,506 | -0.53(-2.24%) |
Nov 13, 2007 | 24.05 | 24.13 | 22.96 | 23.74 | 643,879 | +0.00(+0.00%) |
Nov 12, 2007 | 23.88 | 24.28 | 23.63 | 23.74 | 673,297 | -0.04(-0.15%) |
Nov 09, 2007 | 23.05 | 24.19 | 22.91 | 23.77 | 676,850 | +0.45(+1.92%) |
Nov 08, 2007 | 23.96 | 24.19 | 22.85 | 23.33 | 663,409 | -0.68(-2.82%) |
Nov 07, 2007 | 24.90 | 24.90 | 23.96 | 24.00 | 303,595 | -1.23(-4.87%) |
Nov 06, 2007 | 24.33 | 25.29 | 24.33 | 25.23 | 404,077 | +0.80(+3.27%) |
Nov 05, 2007 | 24.41 | 24.66 | 24.22 | 24.43 | 400,111 | -0.24(-0.96%) |
Nov 02, 2007 | 24.97 | 24.98 | 24.23 | 24.67 | 416,637 | +0.38(+1.57%) |