Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.93 | 20.43 | 19.87 | 20.26 | 2,491,876 | +0.22(+1.08%) |
Jan 30, 2008 | 20.11 | 20.35 | 19.97 | 20.05 | 1,161,335 | -0.09(-0.43%) |
Jan 29, 2008 | 20.22 | 20.22 | 20.03 | 20.13 | 1,678,383 | -0.20(-0.97%) |
Jan 28, 2008 | 20.00 | 20.37 | 19.88 | 20.33 | 1,251,988 | +0.25(+1.26%) |
Jan 25, 2008 | 20.53 | 20.53 | 19.97 | 20.08 | 6,788,270 | -0.12(-0.58%) |
Jan 24, 2008 | 19.83 | 20.28 | 19.73 | 20.19 | 2,600,214 | +0.64(+3.25%) |
Jan 23, 2008 | 18.83 | 19.58 | 18.47 | 19.56 | 4,035,792 | -0.50(-2.49%) |
Jan 22, 2008 | 19.15 | 20.11 | 19.15 | 20.06 | 3,325,357 | -0.51(-2.49%) |
Jan 21, 2008 | 21.00 | 21.10 | 20.48 | 20.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.00 | 21.10 | 20.48 | 20.57 | 1,644,796 | +0.17(+0.85%) |
Jan 17, 2008 | 20.94 | 20.97 | 20.32 | 20.40 | 2,026,076 | +0.01(+0.06%) |
Jan 16, 2008 | 20.63 | 20.79 | 20.35 | 20.39 | 1,240,066 | +0.23(+1.13%) |
Jan 15, 2008 | 20.55 | 20.60 | 20.16 | 20.16 | 1,522,977 | -0.83(-3.94%) |
Jan 14, 2008 | 21.11 | 21.13 | 20.85 | 20.98 | 806,815 | +0.30(+1.43%) |
Jan 11, 2008 | 20.93 | 21.04 | 20.69 | 20.69 | 1,749,530 | -1.30(-5.93%) |
Jan 10, 2008 | 22.02 | 22.15 | 21.81 | 21.99 | 2,586,536 | -0.46(-2.04%) |
Jan 09, 2008 | 22.57 | 22.62 | 22.27 | 22.45 | 1,922,803 | -0.60(-2.60%) |
Jan 08, 2008 | 23.44 | 23.49 | 23.05 | 23.05 | 964,588 | -0.39(-1.66%) |
Jan 07, 2008 | 23.23 | 23.47 | 23.20 | 23.44 | 1,381,079 | +0.65(+2.87%) |
Jan 04, 2008 | 23.00 | 23.06 | 22.76 | 22.78 | 833,930 | -0.34(-1.47%) |
Jan 03, 2008 | 23.34 | 23.34 | 23.07 | 23.12 | 814,812 | +0.11(+0.48%) |
Jan 02, 2008 | 23.23 | 23.28 | 22.91 | 23.01 | 1,005,477 | -0.11(-0.45%) |
Jan 01, 2008 | 23.25 | 23.44 | 23.07 | 23.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.25 | 23.44 | 23.07 | 23.12 | 988,039 | -0.33(-1.40%) |
Dec 28, 2007 | 23.55 | 23.59 | 23.41 | 23.44 | 727,655 | +0.06(+0.24%) |
Dec 27, 2007 | 23.63 | 23.63 | 23.35 | 23.39 | 557,874 | +0.04(+0.16%) |
Dec 26, 2007 | 23.35 | 23.41 | 23.25 | 23.35 | 770,716 | +0.00(+0.00%) |
Dec 24, 2007 | 22.95 | 23.35 | 22.31 | 23.35 | 373,654 | +0.32(+1.37%) |
Dec 21, 2007 | 22.77 | 23.08 | 22.77 | 23.04 | 855,962 | +0.96(+4.37%) |
Dec 20, 2007 | 22.15 | 22.18 | 21.98 | 22.07 | 920,286 | +0.20(+0.90%) |
Dec 19, 2007 | 21.91 | 22.05 | 21.80 | 21.87 | 815,963 | -0.27(-1.20%) |
Dec 18, 2007 | 22.27 | 22.30 | 21.99 | 22.14 | 1,654,025 | +0.28(+1.30%) |
Dec 17, 2007 | 22.00 | 22.10 | 21.86 | 21.86 | 799,854 | +0.19(+0.88%) |
Dec 14, 2007 | 21.84 | 21.98 | 21.66 | 21.66 | 1,215,727 | -0.44(-2.01%) |
Dec 13, 2007 | 22.25 | 22.31 | 21.91 | 22.11 | 732,599 | -0.31(-1.38%) |
Dec 12, 2007 | 22.70 | 22.80 | 22.30 | 22.42 | 984,439 | +0.33(+1.48%) |
Dec 11, 2007 | 22.44 | 22.50 | 22.09 | 22.09 | 582,440 | -0.53(-2.35%) |
Dec 10, 2007 | 22.55 | 22.73 | 22.49 | 22.62 | 495,736 | +0.07(+0.30%) |
Dec 07, 2007 | 22.63 | 22.64 | 22.51 | 22.55 | 599,534 | -0.17(-0.73%) |
Dec 06, 2007 | 22.46 | 22.73 | 22.46 | 22.72 | 652,089 | +0.06(+0.25%) |
Dec 05, 2007 | 22.66 | 22.78 | 22.59 | 22.66 | 1,020,174 | +0.13(+0.58%) |
Dec 04, 2007 | 22.42 | 22.62 | 22.37 | 22.54 | 1,859,528 | +0.22(+0.97%) |
Dec 03, 2007 | 22.42 | 22.43 | 22.29 | 22.32 | 1,179,951 | -0.22(-0.99%) |
Nov 30, 2007 | 22.76 | 22.76 | 22.47 | 22.54 | 2,733,471 | +0.02(+0.08%) |
Nov 29, 2007 | 22.44 | 22.64 | 22.38 | 22.52 | 1,128,164 | -0.31(-1.35%) |
Nov 28, 2007 | 22.57 | 22.93 | 22.54 | 22.83 | 1,512,877 | +0.30(+1.32%) |
Nov 27, 2007 | 22.30 | 22.57 | 22.19 | 22.54 | 1,034,025 | +0.33(+1.50%) |
Nov 26, 2007 | 22.56 | 22.71 | 22.18 | 22.20 | 1,085,505 | -0.32(-1.43%) |
Nov 23, 2007 | 22.23 | 22.52 | 22.23 | 22.52 | 580,586 | +0.10(+0.47%) |
Nov 21, 2007 | 22.49 | 22.55 | 22.24 | 22.42 | 1,248,912 | -0.26(-1.14%) |
Nov 20, 2007 | 22.52 | 22.81 | 22.52 | 22.68 | 1,271,560 | +0.02(+0.08%) |
Nov 19, 2007 | 22.75 | 22.96 | 22.62 | 22.66 | 2,802,476 | -0.07(-0.30%) |
Nov 16, 2007 | 22.53 | 22.73 | 22.37 | 22.73 | 1,575,963 | +0.49(+2.22%) |
Nov 15, 2007 | 22.32 | 22.45 | 22.15 | 22.23 | 1,353,366 | -0.13(-0.58%) |
Nov 14, 2007 | 22.52 | 22.59 | 22.33 | 22.36 | 3,890,136 | +0.12(+0.56%) |
Nov 13, 2007 | 22.15 | 22.34 | 22.12 | 22.24 | 1,935,855 | +0.95(+4.47%) |
Nov 12, 2007 | 21.34 | 21.57 | 21.29 | 21.29 | 813,169 | -0.28(-1.29%) |
Nov 09, 2007 | 21.61 | 21.77 | 21.50 | 21.57 | 947,491 | -0.47(-2.13%) |
Nov 08, 2007 | 21.89 | 22.05 | 21.74 | 22.03 | 1,070,358 | +0.22(+0.99%) |
Nov 07, 2007 | 21.99 | 22.08 | 21.79 | 21.82 | 1,260,098 | -0.43(-1.92%) |
Nov 06, 2007 | 22.12 | 22.29 | 22.07 | 22.24 | 839,331 | -0.05(-0.22%) |
Nov 05, 2007 | 22.40 | 22.56 | 22.22 | 22.29 | 892,916 | -0.06(-0.25%) |
Nov 02, 2007 | 22.25 | 22.35 | 22.13 | 22.35 | 1,265,910 | +0.78(+3.61%) |