Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.54 | 20.99 | 19.18 | 20.85 | 1,040,397 | +1.21(+6.16%) |
Jan 30, 2008 | 19.42 | 20.48 | 19.33 | 19.64 | 978,000 | +0.12(+0.61%) |
Jan 29, 2008 | 19.34 | 19.70 | 19.21 | 19.52 | 564,884 | +0.19(+0.98%) |
Jan 28, 2008 | 18.64 | 19.36 | 18.58 | 19.33 | 992,807 | +0.62(+3.31%) |
Jan 25, 2008 | 18.85 | 18.98 | 18.44 | 18.71 | 1,428,900 | +0.06(+0.32%) |
Jan 24, 2008 | 18.36 | 18.90 | 18.18 | 18.65 | 1,234,257 | +0.43(+2.36%) |
Jan 23, 2008 | 16.73 | 18.60 | 16.58 | 18.22 | 1,833,128 | +1.11(+6.49%) |
Jan 22, 2008 | 16.35 | 17.68 | 16.35 | 17.11 | 1,365,354 | +0.02(+0.12%) |
Jan 21, 2008 | 17.00 | 17.53 | 16.37 | 17.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.00 | 17.53 | 16.37 | 17.09 | 1,429,711 | +0.05(+0.29%) |
Jan 17, 2008 | 17.39 | 17.98 | 16.38 | 17.04 | 1,899,782 | -0.63(-3.57%) |
Jan 16, 2008 | 18.23 | 18.60 | 17.50 | 17.67 | 1,101,185 | -0.56(-3.07%) |
Jan 15, 2008 | 18.94 | 19.02 | 18.21 | 18.23 | 645,768 | -1.02(-5.30%) |
Jan 14, 2008 | 19.40 | 19.47 | 19.06 | 19.25 | 516,600 | +0.03(+0.16%) |
Jan 11, 2008 | 19.75 | 20.07 | 19.13 | 19.22 | 870,340 | -0.84(-4.19%) |
Jan 10, 2008 | 20.18 | 20.47 | 19.77 | 20.06 | 710,215 | -0.41(-2.00%) |
Jan 09, 2008 | 20.69 | 20.82 | 19.77 | 20.47 | 701,200 | -0.31(-1.49%) |
Jan 08, 2008 | 21.65 | 21.94 | 20.65 | 20.78 | 837,800 | -0.72(-3.35%) |
Jan 07, 2008 | 21.33 | 21.60 | 20.97 | 21.50 | 765,100 | +0.23(+1.08%) |
Jan 04, 2008 | 21.80 | 21.90 | 21.00 | 21.27 | 619,000 | -0.78(-3.54%) |
Jan 03, 2008 | 22.26 | 22.75 | 22.04 | 22.05 | 605,500 | -0.21(-0.94%) |
Jan 02, 2008 | 22.56 | 22.60 | 21.82 | 22.26 | 767,900 | -0.40(-1.77%) |
Jan 01, 2008 | 23.08 | 23.20 | 22.64 | 22.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.08 | 23.20 | 22.64 | 22.66 | 402,465 | -0.61(-2.62%) |
Dec 28, 2007 | 23.60 | 23.79 | 23.22 | 23.27 | 276,835 | -0.26(-1.10%) |
Dec 27, 2007 | 24.10 | 24.37 | 23.46 | 23.53 | 273,982 | -0.72(-2.97%) |
Dec 26, 2007 | 24.72 | 24.72 | 23.91 | 24.25 | 296,900 | -0.57(-2.30%) |
Dec 24, 2007 | 24.52 | 24.89 | 24.38 | 24.82 | 152,200 | +0.36(+1.47%) |
Dec 21, 2007 | 23.55 | 24.47 | 23.45 | 24.46 | 1,095,020 | +1.24(+5.34%) |
Dec 20, 2007 | 22.50 | 23.27 | 22.31 | 23.22 | 407,878 | +0.82(+3.66%) |
Dec 19, 2007 | 22.49 | 22.60 | 22.01 | 22.40 | 398,600 | -0.09(-0.40%) |
Dec 18, 2007 | 22.06 | 22.52 | 21.75 | 22.49 | 644,200 | +0.61(+2.79%) |
Dec 17, 2007 | 21.94 | 22.25 | 21.73 | 21.88 | 632,000 | -0.29(-1.31%) |
Dec 14, 2007 | 23.00 | 23.00 | 22.08 | 22.17 | 485,400 | -1.05(-4.52%) |
Dec 13, 2007 | 22.86 | 23.38 | 22.78 | 23.22 | 418,010 | -0.10(-0.43%) |
Dec 12, 2007 | 23.56 | 24.00 | 22.86 | 23.32 | 542,420 | +0.36(+1.57%) |
Dec 11, 2007 | 23.80 | 23.91 | 22.86 | 22.96 | 397,600 | -0.79(-3.33%) |
Dec 10, 2007 | 23.88 | 23.99 | 23.54 | 23.75 | 463,500 | +0.22(+0.93%) |
Dec 07, 2007 | 23.32 | 23.80 | 23.32 | 23.53 | 387,750 | +0.23(+0.99%) |
Dec 06, 2007 | 22.65 | 23.30 | 22.65 | 23.30 | 379,800 | +0.62(+2.73%) |
Dec 05, 2007 | 22.64 | 22.77 | 22.43 | 22.68 | 330,000 | +0.31(+1.39%) |
Dec 04, 2007 | 22.14 | 22.56 | 21.87 | 22.37 | 432,450 | +0.07(+0.31%) |
Dec 03, 2007 | 22.62 | 22.97 | 22.28 | 22.30 | 386,001 | -0.50(-2.19%) |
Nov 30, 2007 | 22.78 | 23.25 | 22.60 | 22.80 | 496,800 | +0.38(+1.69%) |
Nov 29, 2007 | 22.55 | 22.56 | 22.04 | 22.42 | 422,200 | -0.24(-1.06%) |
Nov 28, 2007 | 22.31 | 22.78 | 22.18 | 22.66 | 512,600 | +0.52(+2.35%) |
Nov 27, 2007 | 22.09 | 22.24 | 21.78 | 22.14 | 668,900 | +0.36(+1.65%) |
Nov 26, 2007 | 22.03 | 22.27 | 21.78 | 21.78 | 738,100 | -0.31(-1.40%) |
Nov 23, 2007 | 22.08 | 22.17 | 21.75 | 22.09 | 202,000 | +0.50(+2.32%) |
Nov 21, 2007 | 21.65 | 21.95 | 21.41 | 21.59 | 498,200 | -0.14(-0.64%) |
Nov 20, 2007 | 21.59 | 22.09 | 21.16 | 21.73 | 773,400 | -0.05(-0.23%) |
Nov 19, 2007 | 22.03 | 22.09 | 21.54 | 21.78 | 600,219 | -0.49(-2.20%) |
Nov 16, 2007 | 22.25 | 22.38 | 21.99 | 22.27 | 860,000 | +0.01(+0.04%) |
Nov 15, 2007 | 22.43 | 22.59 | 21.97 | 22.26 | 606,700 | -0.39(-1.72%) |
Nov 14, 2007 | 23.46 | 23.47 | 22.59 | 22.65 | 548,400 | -0.61(-2.62%) |
Nov 13, 2007 | 23.01 | 23.29 | 22.75 | 23.26 | 477,900 | +0.51(+2.24%) |
Nov 12, 2007 | 22.16 | 23.23 | 22.06 | 22.75 | 851,200 | +0.64(+2.89%) |
Nov 09, 2007 | 22.03 | 22.47 | 21.80 | 22.11 | 576,400 | -0.26(-1.16%) |
Nov 08, 2007 | 22.00 | 22.48 | 21.71 | 22.37 | 620,500 | +0.60(+2.76%) |
Nov 07, 2007 | 22.02 | 22.29 | 21.33 | 21.77 | 781,150 | -0.75(-3.33%) |
Nov 06, 2007 | 22.02 | 22.58 | 21.86 | 22.52 | 548,100 | +0.62(+2.83%) |
Nov 05, 2007 | 21.65 | 22.03 | 21.53 | 21.90 | 532,300 | -0.12(-0.54%) |
Nov 02, 2007 | 22.14 | 22.26 | 21.65 | 22.02 | 583,100 | +0.06(+0.27%) |