Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.93 | 20.43 | 19.87 | 20.27 | 2,491,306 | +0.22(+1.08%) |
Jan 30, 2008 | 20.11 | 20.35 | 19.98 | 20.05 | 1,161,069 | -0.09(-0.43%) |
Jan 29, 2008 | 20.22 | 20.22 | 20.04 | 20.14 | 1,677,999 | -0.20(-0.97%) |
Jan 28, 2008 | 20.01 | 20.37 | 19.88 | 20.33 | 1,251,701 | +0.25(+1.26%) |
Jan 25, 2008 | 20.53 | 20.53 | 19.97 | 20.08 | 6,786,715 | -0.12(-0.58%) |
Jan 24, 2008 | 19.83 | 20.29 | 19.73 | 20.20 | 2,599,618 | +0.64(+3.25%) |
Jan 23, 2008 | 18.83 | 19.59 | 18.47 | 19.56 | 4,034,867 | -0.50(-2.49%) |
Jan 22, 2008 | 19.15 | 20.11 | 19.15 | 20.06 | 3,324,595 | -0.51(-2.49%) |
Jan 21, 2008 | 21.00 | 21.10 | 20.49 | 20.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.00 | 21.10 | 20.49 | 20.58 | 1,644,419 | +0.17(+0.85%) |
Jan 17, 2008 | 20.95 | 20.97 | 20.33 | 20.40 | 2,025,612 | +0.01(+0.06%) |
Jan 16, 2008 | 20.63 | 20.79 | 20.36 | 20.39 | 1,239,782 | +0.23(+1.13%) |
Jan 15, 2008 | 20.55 | 20.60 | 20.16 | 20.16 | 1,522,628 | -0.83(-3.94%) |
Jan 14, 2008 | 21.11 | 21.14 | 20.86 | 20.99 | 806,630 | +0.30(+1.43%) |
Jan 11, 2008 | 20.93 | 21.05 | 20.69 | 20.69 | 1,749,129 | -1.30(-5.93%) |
Jan 10, 2008 | 22.03 | 22.16 | 21.82 | 22.00 | 2,585,944 | -0.46(-2.04%) |
Jan 09, 2008 | 22.58 | 22.62 | 22.27 | 22.45 | 1,922,362 | -0.60(-2.60%) |
Jan 08, 2008 | 23.44 | 23.49 | 23.05 | 23.05 | 964,367 | -0.39(-1.66%) |
Jan 07, 2008 | 23.24 | 23.47 | 23.21 | 23.44 | 1,380,762 | +0.65(+2.87%) |
Jan 04, 2008 | 23.00 | 23.07 | 22.77 | 22.79 | 833,739 | -0.34(-1.47%) |
Jan 03, 2008 | 23.35 | 23.35 | 23.08 | 23.13 | 814,625 | +0.11(+0.48%) |
Jan 02, 2008 | 23.23 | 23.29 | 22.91 | 23.02 | 1,005,247 | -0.11(-0.45%) |
Jan 01, 2008 | 23.25 | 23.45 | 23.08 | 23.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.25 | 23.45 | 23.08 | 23.12 | 987,813 | -0.33(-1.40%) |
Dec 28, 2007 | 23.55 | 23.60 | 23.42 | 23.45 | 727,489 | +0.06(+0.24%) |
Dec 27, 2007 | 23.63 | 23.63 | 23.36 | 23.39 | 557,747 | +0.04(+0.16%) |
Dec 26, 2007 | 23.36 | 23.42 | 23.26 | 23.36 | 770,539 | +0.00(+0.00%) |
Dec 24, 2007 | 22.95 | 23.36 | 22.32 | 23.36 | 373,568 | +0.32(+1.37%) |
Dec 21, 2007 | 22.77 | 23.08 | 22.77 | 23.04 | 855,766 | +0.96(+4.37%) |
Dec 20, 2007 | 22.15 | 22.18 | 21.98 | 22.08 | 920,075 | +0.20(+0.90%) |
Dec 19, 2007 | 21.92 | 22.05 | 21.80 | 21.88 | 815,776 | -0.27(-1.20%) |
Dec 18, 2007 | 22.27 | 22.31 | 22.00 | 22.14 | 1,653,646 | +0.28(+1.30%) |
Dec 17, 2007 | 22.01 | 22.10 | 21.86 | 21.86 | 799,671 | +0.19(+0.88%) |
Dec 14, 2007 | 21.85 | 21.98 | 21.67 | 21.67 | 1,215,448 | -0.44(-2.01%) |
Dec 13, 2007 | 22.26 | 22.32 | 21.92 | 22.11 | 732,431 | -0.31(-1.38%) |
Dec 12, 2007 | 22.70 | 22.81 | 22.31 | 22.42 | 984,214 | +0.33(+1.48%) |
Dec 11, 2007 | 22.45 | 22.51 | 22.10 | 22.10 | 582,306 | -0.53(-2.35%) |
Dec 10, 2007 | 22.55 | 22.74 | 22.49 | 22.63 | 495,623 | +0.07(+0.30%) |
Dec 07, 2007 | 22.63 | 22.65 | 22.52 | 22.56 | 599,397 | -0.17(-0.73%) |
Dec 06, 2007 | 22.47 | 22.74 | 22.47 | 22.73 | 651,940 | +0.06(+0.25%) |
Dec 05, 2007 | 22.67 | 22.79 | 22.60 | 22.67 | 1,019,941 | +0.13(+0.58%) |
Dec 04, 2007 | 22.43 | 22.62 | 22.38 | 22.54 | 1,859,102 | +0.22(+0.97%) |
Dec 03, 2007 | 22.42 | 22.44 | 22.29 | 22.32 | 1,179,681 | -0.22(-0.99%) |
Nov 30, 2007 | 22.76 | 22.76 | 22.47 | 22.55 | 2,732,845 | +0.02(+0.08%) |
Nov 29, 2007 | 22.45 | 22.65 | 22.39 | 22.53 | 1,127,905 | -0.31(-1.35%) |
Nov 28, 2007 | 22.58 | 22.94 | 22.54 | 22.84 | 1,512,531 | +0.30(+1.32%) |
Nov 27, 2007 | 22.31 | 22.57 | 22.19 | 22.54 | 1,033,788 | +0.33(+1.50%) |
Nov 26, 2007 | 22.56 | 22.71 | 22.19 | 22.21 | 1,085,256 | -0.32(-1.43%) |
Nov 23, 2007 | 22.24 | 22.53 | 22.24 | 22.53 | 580,453 | +0.11(+0.47%) |
Nov 21, 2007 | 22.50 | 22.55 | 22.24 | 22.42 | 1,248,626 | -0.26(-1.14%) |
Nov 20, 2007 | 22.52 | 22.81 | 22.52 | 22.68 | 1,271,268 | +0.02(+0.08%) |
Nov 19, 2007 | 22.75 | 22.96 | 22.63 | 22.66 | 2,801,834 | -0.07(-0.30%) |
Nov 16, 2007 | 22.53 | 22.73 | 22.38 | 22.73 | 1,575,602 | +0.49(+2.22%) |
Nov 15, 2007 | 22.33 | 22.45 | 22.15 | 22.24 | 1,353,056 | -0.13(-0.58%) |
Nov 14, 2007 | 22.52 | 22.60 | 22.34 | 22.37 | 3,889,245 | +0.12(+0.56%) |
Nov 13, 2007 | 22.16 | 22.34 | 22.13 | 22.24 | 1,935,412 | +0.95(+4.47%) |
Nov 12, 2007 | 21.34 | 21.57 | 21.29 | 21.29 | 812,983 | -0.28(-1.29%) |
Nov 09, 2007 | 21.61 | 21.77 | 21.51 | 21.57 | 947,274 | -0.47(-2.13%) |
Nov 08, 2007 | 21.90 | 22.06 | 21.75 | 22.04 | 1,070,112 | +0.22(+0.99%) |
Nov 07, 2007 | 21.99 | 22.08 | 21.79 | 21.82 | 1,259,810 | -0.43(-1.92%) |
Nov 06, 2007 | 22.13 | 22.29 | 22.08 | 22.25 | 839,138 | -0.05(-0.22%) |
Nov 05, 2007 | 22.40 | 22.56 | 22.23 | 22.30 | 892,712 | -0.06(-0.25%) |
Nov 02, 2007 | 22.26 | 22.35 | 22.13 | 22.35 | 1,265,620 | +0.78(+3.61%) |