Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.07 | 20.34 | 18.41 | 20.09 | 3,038,861 | +0.54(+2.74%) |
Jan 30, 2008 | 19.90 | 20.16 | 19.48 | 19.56 | 1,838,174 | -0.44(-2.18%) |
Jan 29, 2008 | 19.53 | 20.16 | 19.53 | 20.00 | 1,312,272 | +0.41(+2.07%) |
Jan 28, 2008 | 19.29 | 19.71 | 19.19 | 19.59 | 1,589,408 | +0.16(+0.80%) |
Jan 25, 2008 | 19.97 | 20.13 | 19.33 | 19.43 | 2,104,973 | -0.19(-0.99%) |
Jan 24, 2008 | 19.64 | 19.72 | 18.73 | 19.63 | 1,992,725 | +1.10(+5.93%) |
Jan 23, 2008 | 18.04 | 18.58 | 16.97 | 18.53 | 5,541,396 | -0.16(-0.87%) |
Jan 22, 2008 | 17.79 | 19.05 | 17.40 | 18.69 | 4,134,174 | -0.24(-1.25%) |
Jan 21, 2008 | 19.06 | 19.53 | 18.65 | 18.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.06 | 19.53 | 18.65 | 18.93 | 1,919,029 | +0.17(+0.93%) |
Jan 17, 2008 | 19.11 | 19.56 | 18.68 | 18.75 | 2,554,442 | -0.47(-2.43%) |
Jan 16, 2008 | 19.15 | 19.60 | 19.15 | 19.22 | 3,100,358 | -0.25(-1.28%) |
Jan 15, 2008 | 18.99 | 19.91 | 18.98 | 19.47 | 1,879,299 | +0.13(+0.68%) |
Jan 14, 2008 | 19.67 | 19.79 | 19.15 | 19.34 | 2,248,222 | -0.36(-1.81%) |
Jan 11, 2008 | 19.66 | 20.05 | 19.50 | 19.70 | 1,745,017 | -0.35(-1.74%) |
Jan 10, 2008 | 19.38 | 20.40 | 19.33 | 20.05 | 3,404,189 | +0.40(+2.03%) |
Jan 09, 2008 | 19.66 | 19.69 | 18.97 | 19.65 | 3,237,786 | -0.25(-1.25%) |
Jan 08, 2008 | 20.78 | 21.09 | 19.85 | 19.90 | 2,844,055 | -0.80(-3.89%) |
Jan 07, 2008 | 21.57 | 21.89 | 20.54 | 20.70 | 3,111,083 | -0.84(-3.91%) |
Jan 04, 2008 | 22.12 | 22.30 | 21.47 | 21.54 | 1,529,687 | -0.72(-3.25%) |
Jan 03, 2008 | 22.29 | 22.52 | 22.15 | 22.27 | 1,441,196 | +0.04(+0.17%) |
Jan 02, 2008 | 22.31 | 22.54 | 21.88 | 22.23 | 2,532,981 | -0.03(-0.14%) |
Jan 01, 2008 | 22.20 | 22.47 | 22.09 | 22.26 | 838,859 | +0.00(+0.00%) |
Dec 31, 2007 | 22.20 | 22.47 | 22.09 | 22.26 | 838,859 | -0.01(-0.06%) |
Dec 28, 2007 | 22.44 | 22.47 | 22.15 | 22.27 | 975,720 | -0.11(-0.47%) |
Dec 27, 2007 | 22.29 | 22.58 | 22.09 | 22.38 | 1,172,562 | +0.08(+0.36%) |
Dec 26, 2007 | 22.48 | 22.48 | 22.15 | 22.30 | 568,690 | -0.17(-0.75%) |
Dec 24, 2007 | 22.34 | 22.68 | 22.06 | 22.47 | 567,971 | +0.34(+1.55%) |
Dec 21, 2007 | 22.09 | 22.30 | 21.69 | 22.12 | 1,288,327 | +0.02(+0.08%) |
Dec 20, 2007 | 22.84 | 22.84 | 21.98 | 22.10 | 1,148,053 | -0.50(-2.21%) |
Dec 19, 2007 | 22.35 | 22.79 | 22.30 | 22.60 | 1,006,946 | +0.35(+1.57%) |
Dec 18, 2007 | 22.11 | 22.57 | 21.63 | 22.25 | 1,399,867 | +0.11(+0.51%) |
Dec 17, 2007 | 22.52 | 22.78 | 22.05 | 22.14 | 1,558,491 | -0.71(-3.09%) |
Dec 14, 2007 | 22.86 | 23.09 | 22.44 | 22.85 | 1,049,570 | -0.18(-0.79%) |
Dec 13, 2007 | 22.78 | 23.03 | 22.47 | 23.03 | 1,014,317 | +0.09(+0.38%) |
Dec 12, 2007 | 22.87 | 23.59 | 22.60 | 22.94 | 1,147,198 | +0.16(+0.71%) |
Dec 11, 2007 | 23.96 | 23.96 | 22.68 | 22.78 | 1,226,795 | -1.12(-4.70%) |
Dec 10, 2007 | 23.40 | 24.12 | 23.22 | 23.90 | 1,486,901 | +0.63(+2.71%) |
Dec 07, 2007 | 22.93 | 23.46 | 22.93 | 23.27 | 1,362,047 | +0.39(+1.72%) |
Dec 06, 2007 | 22.31 | 23.03 | 22.28 | 22.88 | 1,595,348 | +0.47(+2.12%) |
Dec 05, 2007 | 21.84 | 22.48 | 21.66 | 22.40 | 1,938,751 | +0.79(+3.64%) |
Dec 04, 2007 | 22.33 | 22.33 | 21.34 | 21.62 | 1,800,854 | -0.75(-3.35%) |
Dec 03, 2007 | 22.57 | 22.74 | 22.36 | 22.37 | 1,713,908 | -0.24(-1.08%) |
Nov 30, 2007 | 22.13 | 22.88 | 22.13 | 22.61 | 1,998,926 | +0.66(+2.98%) |
Nov 29, 2007 | 22.31 | 22.31 | 21.62 | 21.95 | 1,347,566 | -0.30(-1.35%) |
Nov 28, 2007 | 21.23 | 22.32 | 21.17 | 22.25 | 1,661,737 | +1.10(+5.19%) |
Nov 27, 2007 | 20.91 | 21.21 | 20.78 | 21.16 | 1,881,302 | +0.32(+1.53%) |
Nov 26, 2007 | 20.94 | 21.14 | 20.79 | 20.84 | 1,145,797 | -0.17(-0.80%) |
Nov 23, 2007 | 20.92 | 21.12 | 20.81 | 21.01 | 625,391 | +0.14(+0.66%) |
Nov 21, 2007 | 21.26 | 21.26 | 20.78 | 20.87 | 2,037,491 | -0.39(-1.85%) |
Nov 20, 2007 | 20.91 | 21.46 | 20.91 | 21.26 | 1,882,339 | +0.22(+1.04%) |
Nov 19, 2007 | 21.47 | 21.47 | 20.97 | 21.04 | 1,735,091 | -0.38(-1.78%) |
Nov 16, 2007 | 21.31 | 21.67 | 21.12 | 21.42 | 1,366,546 | -0.02(-0.12%) |
Nov 15, 2007 | 21.34 | 21.69 | 20.91 | 21.45 | 3,188,581 | -0.16(-0.72%) |
Nov 14, 2007 | 21.84 | 22.28 | 21.58 | 21.61 | 2,086,257 | -0.27(-1.26%) |
Nov 13, 2007 | 21.71 | 22.48 | 21.71 | 21.88 | 2,819,133 | +0.23(+1.07%) |
Nov 12, 2007 | 22.35 | 22.35 | 21.60 | 21.65 | 2,776,073 | -0.59(-2.67%) |
Nov 09, 2007 | 22.17 | 22.98 | 22.00 | 22.24 | 2,118,286 | -0.44(-1.93%) |
Nov 08, 2007 | 22.50 | 22.93 | 21.92 | 22.68 | 2,655,975 | +0.10(+0.44%) |
Nov 07, 2007 | 23.40 | 23.68 | 22.55 | 22.58 | 1,861,006 | -1.01(-4.29%) |
Nov 06, 2007 | 23.71 | 23.96 | 23.28 | 23.59 | 1,727,227 | +0.19(+0.80%) |
Nov 05, 2007 | 22.59 | 23.83 | 22.59 | 23.40 | 3,913,589 | -0.02(-0.08%) |
Nov 02, 2007 | 23.94 | 24.93 | 23.17 | 23.42 | 5,926,947 | -1.39(-5.58%) |