Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.55 | 22.39 | 21.51 | 22.19 | 109,171 | +0.14(+0.65%) |
Jan 30, 2008 | 21.97 | 22.17 | 21.67 | 22.04 | 128,210 | -0.17(-0.78%) |
Jan 29, 2008 | 22.14 | 22.22 | 21.88 | 22.22 | 108,158 | +0.02(+0.11%) |
Jan 28, 2008 | 21.87 | 22.19 | 21.55 | 22.19 | 95,196 | +0.23(+1.06%) |
Jan 25, 2008 | 22.70 | 22.70 | 21.79 | 21.96 | 72,916 | +0.24(+1.09%) |
Jan 24, 2008 | 22.12 | 22.12 | 21.40 | 21.72 | 79,397 | +0.58(+2.76%) |
Jan 23, 2008 | 19.72 | 21.21 | 19.72 | 21.14 | 342,403 | +0.60(+2.91%) |
Jan 22, 2008 | 20.06 | 20.71 | 18.76 | 20.54 | 217,330 | -0.80(-3.75%) |
Jan 21, 2008 | 21.77 | 21.77 | 21.22 | 21.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.77 | 21.77 | 21.22 | 21.34 | 77,078 | +0.14(+0.66%) |
Jan 17, 2008 | 21.77 | 21.77 | 20.84 | 21.21 | 276,595 | -0.42(-1.94%) |
Jan 16, 2008 | 21.67 | 21.81 | 21.31 | 21.62 | 154,946 | -0.17(-0.79%) |
Jan 15, 2008 | 22.66 | 22.66 | 21.74 | 21.80 | 92,753 | -0.88(-3.88%) |
Jan 14, 2008 | 23.65 | 23.65 | 22.54 | 22.68 | 122,539 | +0.07(+0.33%) |
Jan 11, 2008 | 22.61 | 22.66 | 22.39 | 22.60 | 242,648 | -0.39(-1.72%) |
Jan 10, 2008 | 22.99 | 23.01 | 22.56 | 23.00 | 57,927 | -0.04(-0.19%) |
Jan 09, 2008 | 22.75 | 23.09 | 22.75 | 23.04 | 111,592 | +0.29(+1.28%) |
Jan 08, 2008 | 23.20 | 23.30 | 22.75 | 22.75 | 98,841 | -0.48(-2.06%) |
Jan 07, 2008 | 22.98 | 23.33 | 22.98 | 23.23 | 66,839 | +0.12(+0.52%) |
Jan 04, 2008 | 24.15 | 24.15 | 23.02 | 23.11 | 91,347 | -0.59(-2.48%) |
Jan 03, 2008 | 23.70 | 23.76 | 23.56 | 23.70 | 61,565 | -0.24(-0.99%) |
Jan 02, 2008 | 24.42 | 24.42 | 23.94 | 23.94 | 100,968 | -0.43(-1.76%) |
Jan 01, 2008 | 24.04 | 24.44 | 23.97 | 24.36 | 120,716 | +0.00(+0.00%) |
Dec 31, 2007 | 24.04 | 24.44 | 23.97 | 24.36 | 120,716 | +0.59(+2.49%) |
Dec 28, 2007 | 23.65 | 24.13 | 23.46 | 23.77 | 135,753 | +0.12(+0.50%) |
Dec 27, 2007 | 23.75 | 23.81 | 23.65 | 23.65 | 123,349 | -0.45(-1.86%) |
Dec 26, 2007 | 24.32 | 24.33 | 23.72 | 24.10 | 156,162 | -0.31(-1.27%) |
Dec 24, 2007 | 24.58 | 24.93 | 23.92 | 24.41 | 224,419 | +0.74(+3.13%) |
Dec 21, 2007 | 23.43 | 23.68 | 23.35 | 23.67 | 138,945 | +0.59(+2.54%) |
Dec 20, 2007 | 23.18 | 23.18 | 22.89 | 23.09 | 167,707 | -0.02(-0.09%) |
Dec 19, 2007 | 22.99 | 23.18 | 22.88 | 23.11 | 205,988 | +0.08(+0.36%) |
Dec 18, 2007 | 23.13 | 23.15 | 22.54 | 23.02 | 129,223 | +0.34(+1.48%) |
Dec 17, 2007 | 22.91 | 23.63 | 22.41 | 22.69 | 123,552 | -2.27(-9.09%) |
Dec 14, 2007 | 25.30 | 25.30 | 24.95 | 24.95 | 56,104 | -0.90(-3.47%) |
Dec 13, 2007 | 25.69 | 25.87 | 25.58 | 25.85 | 38,078 | -0.42(-1.60%) |
Dec 12, 2007 | 27.91 | 27.91 | 26.08 | 26.27 | 93,575 | -0.86(-3.17%) |
Dec 11, 2007 | 27.21 | 27.21 | 25.90 | 27.13 | 79,802 | +0.52(+1.95%) |
Dec 10, 2007 | 26.41 | 26.62 | 26.36 | 26.61 | 158,592 | +0.22(+0.84%) |
Dec 07, 2007 | 26.45 | 26.49 | 26.30 | 26.39 | 114,032 | -0.37(-1.37%) |
Dec 06, 2007 | 26.36 | 26.75 | 26.26 | 26.75 | 118,083 | +0.39(+1.48%) |
Dec 05, 2007 | 26.54 | 26.54 | 26.21 | 26.36 | 93,670 | +0.32(+1.23%) |
Dec 04, 2007 | 26.14 | 26.14 | 26.02 | 26.04 | 34,837 | -0.07(-0.26%) |
Dec 03, 2007 | 26.47 | 26.47 | 26.10 | 26.11 | 62,181 | -0.08(-0.30%) |
Nov 30, 2007 | 26.64 | 26.64 | 25.99 | 26.19 | 162,643 | +0.23(+0.89%) |
Nov 29, 2007 | 25.79 | 25.96 | 25.72 | 25.96 | 112,007 | +0.14(+0.54%) |
Nov 28, 2007 | 25.38 | 25.99 | 25.38 | 25.82 | 110,994 | +0.54(+2.15%) |
Nov 27, 2007 | 24.87 | 25.31 | 24.85 | 25.28 | 197,278 | +0.68(+2.77%) |
Nov 26, 2007 | 25.30 | 25.54 | 24.60 | 24.60 | 183,888 | -0.75(-2.94%) |
Nov 23, 2007 | 24.93 | 25.43 | 24.93 | 25.34 | 6,481 | +0.91(+3.72%) |
Nov 21, 2007 | 24.64 | 24.64 | 24.28 | 24.43 | 103,905 | -0.83(-3.30%) |
Nov 20, 2007 | 25.13 | 25.40 | 24.91 | 25.27 | 96,006 | +0.46(+1.85%) |
Nov 19, 2007 | 25.39 | 25.39 | 24.64 | 24.81 | 161,630 | -0.57(-2.26%) |
Nov 16, 2007 | 25.38 | 25.39 | 25.18 | 25.38 | 86,486 | -0.18(-0.71%) |
Nov 15, 2007 | 25.53 | 25.66 | 25.38 | 25.56 | 92,562 | -0.45(-1.73%) |
Nov 14, 2007 | 26.54 | 26.54 | 25.99 | 26.01 | 50,028 | -0.13(-0.49%) |
Nov 13, 2007 | 25.75 | 26.15 | 25.73 | 26.14 | 72,511 | +1.08(+4.31%) |
Nov 12, 2007 | 25.67 | 25.67 | 25.06 | 25.06 | 31,799 | -0.80(-3.09%) |
Nov 09, 2007 | 25.82 | 26.07 | 25.78 | 25.86 | 47,800 | -0.48(-1.82%) |
Nov 08, 2007 | 26.54 | 26.54 | 25.96 | 26.34 | 68,662 | -0.06(-0.24%) |
Nov 07, 2007 | 26.93 | 26.93 | 26.40 | 26.40 | 58,130 | -0.28(-1.04%) |
Nov 06, 2007 | 26.41 | 26.68 | 26.35 | 26.68 | 54,889 | +0.59(+2.25%) |
Nov 05, 2007 | 26.04 | 26.14 | 25.91 | 26.09 | 44,154 | -0.69(-2.58%) |
Nov 02, 2007 | 26.76 | 26.81 | 26.41 | 26.78 | 32,609 | -0.13(-0.48%) |