Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.31 | 20.61 | 19.21 | 20.45 | 789,271 | +0.82(+4.15%) |
Jan 30, 2008 | 20.08 | 20.40 | 19.28 | 19.64 | 978,958 | -0.54(-2.69%) |
Jan 29, 2008 | 19.87 | 20.30 | 19.43 | 20.18 | 857,068 | +0.41(+2.09%) |
Jan 28, 2008 | 18.89 | 19.79 | 18.75 | 19.77 | 1,039,155 | +0.88(+4.66%) |
Jan 25, 2008 | 19.53 | 19.94 | 18.78 | 18.89 | 1,436,944 | -0.37(-1.95%) |
Jan 24, 2008 | 17.99 | 19.49 | 17.88 | 19.26 | 1,449,054 | +1.46(+8.21%) |
Jan 23, 2008 | 16.91 | 17.99 | 16.40 | 17.80 | 1,455,445 | +0.14(+0.80%) |
Jan 22, 2008 | 16.84 | 17.99 | 15.93 | 17.66 | 2,035,820 | +0.09(+0.53%) |
Jan 21, 2008 | 17.95 | 18.26 | 17.33 | 17.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.95 | 18.26 | 17.33 | 17.57 | 1,327,989 | -0.21(-1.16%) |
Jan 17, 2008 | 18.71 | 18.83 | 17.75 | 17.77 | 1,166,835 | -0.90(-4.82%) |
Jan 16, 2008 | 19.71 | 19.77 | 18.64 | 18.67 | 1,548,138 | -1.13(-5.72%) |
Jan 15, 2008 | 19.79 | 20.24 | 19.67 | 19.81 | 696,640 | -0.22(-1.08%) |
Jan 14, 2008 | 19.97 | 20.17 | 19.77 | 20.02 | 722,923 | +0.31(+1.57%) |
Jan 11, 2008 | 20.52 | 20.56 | 19.70 | 19.71 | 825,171 | -0.97(-4.71%) |
Jan 10, 2008 | 19.95 | 21.03 | 19.63 | 20.69 | 1,383,589 | +0.42(+2.08%) |
Jan 09, 2008 | 20.32 | 20.61 | 19.50 | 20.27 | 1,230,755 | -0.13(-0.64%) |
Jan 08, 2008 | 21.54 | 21.67 | 20.37 | 20.40 | 1,214,269 | -1.08(-5.02%) |
Jan 07, 2008 | 22.08 | 22.26 | 21.21 | 21.47 | 781,907 | -0.46(-2.09%) |
Jan 04, 2008 | 22.12 | 22.46 | 21.93 | 21.93 | 729,635 | -0.44(-1.97%) |
Jan 03, 2008 | 22.02 | 22.67 | 22.02 | 22.37 | 693,121 | +0.36(+1.62%) |
Jan 02, 2008 | 22.72 | 22.77 | 21.81 | 22.02 | 636,173 | -0.73(-3.21%) |
Jan 01, 2008 | 23.12 | 23.12 | 22.58 | 22.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.12 | 23.12 | 22.58 | 22.75 | 614,741 | -0.53(-2.29%) |
Dec 28, 2007 | 23.09 | 23.52 | 23.09 | 23.28 | 353,873 | +0.21(+0.89%) |
Dec 27, 2007 | 24.00 | 24.26 | 23.08 | 23.08 | 609,981 | -0.93(-3.86%) |
Dec 26, 2007 | 24.08 | 24.11 | 23.45 | 24.00 | 618,306 | -0.12(-0.50%) |
Dec 24, 2007 | 24.04 | 24.28 | 23.57 | 24.13 | 352,006 | +0.46(+1.94%) |
Dec 21, 2007 | 23.95 | 24.21 | 23.37 | 23.67 | 1,844,992 | +0.07(+0.32%) |
Dec 20, 2007 | 23.57 | 23.61 | 23.04 | 23.59 | 1,462,780 | +0.15(+0.64%) |
Dec 19, 2007 | 23.33 | 23.53 | 23.21 | 23.44 | 1,661,518 | +0.03(+0.12%) |
Dec 18, 2007 | 23.11 | 23.46 | 22.98 | 23.41 | 753,473 | +0.53(+2.33%) |
Dec 17, 2007 | 23.09 | 23.53 | 22.88 | 22.88 | 856,257 | -0.31(-1.33%) |
Dec 14, 2007 | 23.06 | 23.78 | 22.94 | 23.19 | 537,829 | -0.31(-1.32%) |
Dec 13, 2007 | 23.72 | 23.95 | 22.91 | 23.50 | 949,393 | -0.38(-1.61%) |
Dec 12, 2007 | 24.51 | 24.81 | 23.25 | 23.88 | 1,312,820 | +0.08(+0.35%) |
Dec 11, 2007 | 24.92 | 25.03 | 23.77 | 23.80 | 1,160,831 | -0.95(-3.82%) |
Dec 10, 2007 | 25.21 | 25.30 | 24.61 | 24.74 | 1,392,806 | -0.36(-1.42%) |
Dec 07, 2007 | 25.47 | 25.47 | 24.99 | 25.10 | 1,149,646 | +0.21(+0.83%) |
Dec 06, 2007 | 24.56 | 24.98 | 24.56 | 24.89 | 1,052,289 | +0.43(+1.76%) |
Dec 05, 2007 | 24.23 | 24.46 | 23.71 | 24.46 | 690,671 | +0.75(+3.16%) |
Dec 04, 2007 | 23.38 | 23.94 | 22.79 | 23.71 | 742,833 | +0.08(+0.36%) |
Dec 03, 2007 | 23.58 | 24.04 | 23.58 | 23.63 | 577,770 | -0.23(-0.98%) |
Nov 30, 2007 | 23.89 | 24.32 | 23.54 | 23.86 | 849,810 | +0.25(+1.07%) |
Nov 29, 2007 | 23.48 | 23.74 | 23.22 | 23.61 | 589,890 | +0.12(+0.52%) |
Nov 28, 2007 | 22.82 | 23.61 | 22.64 | 23.49 | 827,520 | +1.00(+4.46%) |
Nov 27, 2007 | 22.07 | 22.70 | 22.07 | 22.49 | 670,498 | +0.43(+1.95%) |
Nov 26, 2007 | 22.31 | 22.87 | 22.00 | 22.05 | 637,854 | -0.30(-1.34%) |
Nov 23, 2007 | 22.31 | 22.55 | 22.03 | 22.35 | 340,586 | +0.26(+1.19%) |
Nov 21, 2007 | 22.35 | 22.43 | 21.93 | 22.09 | 765,948 | -0.43(-1.91%) |
Nov 20, 2007 | 22.63 | 22.99 | 21.91 | 22.52 | 1,091,690 | -0.19(-0.83%) |
Nov 19, 2007 | 23.02 | 23.11 | 22.65 | 22.71 | 772,909 | -0.57(-2.45%) |
Nov 16, 2007 | 23.27 | 23.67 | 22.99 | 23.28 | 985,693 | +0.20(+0.85%) |
Nov 15, 2007 | 23.11 | 23.40 | 22.81 | 23.09 | 694,086 | -0.19(-0.81%) |
Nov 14, 2007 | 23.61 | 23.88 | 23.17 | 23.27 | 1,077,900 | -0.15(-0.64%) |
Nov 13, 2007 | 22.58 | 23.42 | 22.41 | 23.42 | 904,992 | +1.01(+4.52%) |
Nov 12, 2007 | 22.60 | 23.23 | 22.30 | 22.41 | 881,430 | -0.25(-1.12%) |
Nov 09, 2007 | 23.01 | 23.21 | 22.32 | 22.66 | 945,444 | -0.65(-2.77%) |
Nov 08, 2007 | 23.32 | 23.42 | 22.74 | 23.31 | 892,084 | +0.24(+1.06%) |
Nov 07, 2007 | 22.94 | 23.42 | 22.94 | 23.07 | 1,077,323 | -0.35(-1.48%) |
Nov 06, 2007 | 22.94 | 23.45 | 22.77 | 23.41 | 852,799 | +0.67(+2.97%) |
Nov 05, 2007 | 23.13 | 23.24 | 22.41 | 22.74 | 693,590 | -0.39(-1.70%) |
Nov 02, 2007 | 23.53 | 23.80 | 22.82 | 23.13 | 887,807 | +0.46(+2.02%) |