Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.11 | 23.00 | 22.04 | 22.74 | 363,656 | +0.33(+1.46%) |
Jan 30, 2008 | 22.52 | 23.10 | 22.41 | 22.41 | 264,203 | -0.18(-0.78%) |
Jan 29, 2008 | 22.53 | 22.76 | 22.46 | 22.58 | 170,652 | +0.12(+0.53%) |
Jan 28, 2008 | 22.14 | 22.54 | 22.00 | 22.47 | 228,164 | +0.37(+1.66%) |
Jan 25, 2008 | 22.14 | 23.00 | 21.93 | 22.10 | 438,748 | +0.14(+0.65%) |
Jan 24, 2008 | 22.50 | 22.50 | 21.61 | 21.96 | 566,097 | -0.45(-2.03%) |
Jan 23, 2008 | 21.27 | 22.43 | 21.14 | 22.41 | 506,808 | +0.71(+3.27%) |
Jan 22, 2008 | 21.26 | 22.18 | 20.94 | 21.70 | 452,687 | -0.27(-1.23%) |
Jan 21, 2008 | 22.78 | 22.78 | 21.70 | 21.97 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.78 | 22.78 | 21.70 | 21.97 | 587,740 | -0.51(-2.27%) |
Jan 17, 2008 | 23.33 | 23.46 | 22.45 | 22.48 | 375,334 | -0.84(-3.62%) |
Jan 16, 2008 | 23.01 | 23.69 | 23.00 | 23.33 | 367,549 | +0.20(+0.86%) |
Jan 15, 2008 | 23.37 | 23.40 | 22.93 | 23.13 | 424,935 | -0.50(-2.12%) |
Jan 14, 2008 | 23.76 | 23.80 | 23.43 | 23.63 | 214,477 | +0.06(+0.27%) |
Jan 11, 2008 | 23.92 | 24.05 | 23.54 | 23.56 | 348,118 | -0.57(-2.34%) |
Jan 10, 2008 | 23.53 | 24.27 | 23.53 | 24.13 | 421,922 | +0.37(+1.54%) |
Jan 09, 2008 | 23.33 | 23.77 | 23.04 | 23.76 | 311,795 | +0.34(+1.46%) |
Jan 08, 2008 | 23.67 | 23.80 | 23.38 | 23.42 | 504,297 | -0.14(-0.61%) |
Jan 07, 2008 | 23.20 | 23.82 | 23.06 | 23.56 | 317,962 | +0.58(+2.53%) |
Jan 04, 2008 | 22.89 | 23.07 | 22.70 | 22.98 | 381,739 | -0.17(-0.72%) |
Jan 03, 2008 | 23.62 | 23.73 | 23.15 | 23.15 | 212,342 | -0.45(-1.89%) |
Jan 02, 2008 | 23.57 | 23.81 | 23.21 | 23.60 | 280,904 | -0.11(-0.47%) |
Jan 01, 2008 | 23.67 | 23.88 | 23.16 | 23.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.67 | 23.88 | 23.16 | 23.71 | 255,701 | +0.04(+0.17%) |
Dec 28, 2007 | 23.70 | 23.95 | 23.59 | 23.67 | 129,030 | +0.05(+0.20%) |
Dec 27, 2007 | 24.36 | 24.46 | 23.58 | 23.62 | 152,538 | -0.75(-3.07%) |
Dec 26, 2007 | 24.45 | 24.51 | 24.26 | 24.37 | 147,421 | -0.12(-0.49%) |
Dec 24, 2007 | 24.17 | 24.52 | 24.03 | 24.49 | 85,966 | +0.16(+0.65%) |
Dec 21, 2007 | 24.32 | 24.33 | 23.86 | 24.33 | 657,369 | +0.43(+1.80%) |
Dec 20, 2007 | 24.15 | 24.44 | 23.44 | 23.90 | 230,161 | -0.06(-0.23%) |
Dec 19, 2007 | 23.40 | 24.08 | 23.40 | 23.95 | 275,379 | +0.44(+1.86%) |
Dec 18, 2007 | 23.20 | 23.52 | 23.00 | 23.52 | 222,639 | +0.52(+2.25%) |
Dec 17, 2007 | 23.17 | 23.27 | 22.97 | 23.00 | 166,759 | -0.26(-1.13%) |
Dec 14, 2007 | 23.57 | 23.67 | 23.22 | 23.26 | 181,577 | -0.57(-2.41%) |
Dec 13, 2007 | 23.58 | 23.88 | 23.45 | 23.83 | 174,670 | +0.02(+0.10%) |
Dec 12, 2007 | 24.03 | 24.29 | 23.43 | 23.81 | 201,668 | +0.25(+1.05%) |
Dec 11, 2007 | 24.21 | 24.35 | 23.52 | 23.56 | 236,954 | -0.50(-2.08%) |
Dec 10, 2007 | 24.28 | 24.30 | 23.91 | 24.07 | 151,063 | -0.16(-0.66%) |
Dec 07, 2007 | 24.59 | 24.66 | 23.99 | 24.23 | 191,121 | -0.34(-1.39%) |
Dec 06, 2007 | 24.23 | 24.58 | 24.03 | 24.57 | 228,917 | +0.25(+1.05%) |
Dec 05, 2007 | 23.93 | 24.45 | 23.93 | 24.31 | 364,285 | +0.69(+2.93%) |
Dec 04, 2007 | 23.09 | 23.90 | 23.09 | 23.62 | 318,450 | +0.26(+1.13%) |
Dec 03, 2007 | 23.11 | 23.45 | 22.79 | 23.36 | 293,210 | +0.33(+1.42%) |
Nov 30, 2007 | 23.17 | 23.30 | 22.89 | 23.03 | 266,453 | +0.14(+0.59%) |
Nov 29, 2007 | 23.13 | 23.17 | 22.74 | 22.90 | 377,344 | -0.24(-1.03%) |
Nov 28, 2007 | 23.02 | 23.13 | 22.87 | 23.13 | 219,374 | +0.43(+1.89%) |
Nov 27, 2007 | 22.58 | 22.86 | 22.40 | 22.70 | 348,211 | +0.14(+0.60%) |
Nov 26, 2007 | 23.08 | 23.08 | 22.50 | 22.57 | 288,653 | -0.53(-2.28%) |
Nov 23, 2007 | 22.91 | 23.15 | 22.62 | 23.09 | 116,656 | +0.40(+1.75%) |
Nov 21, 2007 | 22.78 | 23.10 | 22.59 | 22.70 | 331,887 | -0.20(-0.87%) |
Nov 20, 2007 | 22.84 | 22.90 | 22.37 | 22.90 | 325,960 | +0.00(+0.00%) |
Nov 19, 2007 | 22.80 | 22.98 | 22.50 | 22.90 | 334,021 | -0.10(-0.42%) |
Nov 16, 2007 | 22.97 | 23.07 | 22.50 | 22.99 | 508,943 | +0.06(+0.28%) |
Nov 15, 2007 | 22.48 | 23.05 | 22.43 | 22.93 | 367,549 | +0.28(+1.23%) |
Nov 14, 2007 | 22.97 | 23.29 | 22.55 | 22.65 | 319,928 | -0.48(-2.07%) |
Nov 13, 2007 | 22.74 | 23.17 | 22.56 | 23.13 | 450,301 | +0.56(+2.47%) |
Nov 12, 2007 | 22.52 | 23.14 | 22.43 | 22.57 | 373,702 | +0.06(+0.28%) |
Nov 09, 2007 | 21.99 | 22.62 | 21.88 | 22.50 | 541,592 | +0.30(+1.36%) |
Nov 08, 2007 | 21.40 | 22.26 | 21.37 | 22.20 | 496,512 | +1.01(+4.77%) |
Nov 07, 2007 | 22.76 | 22.76 | 21.19 | 21.19 | 374,079 | -1.23(-5.47%) |
Nov 06, 2007 | 22.50 | 22.59 | 21.84 | 22.42 | 200,161 | +0.07(+0.32%) |
Nov 05, 2007 | 22.15 | 22.65 | 22.15 | 22.35 | 277,451 | -0.18(-0.81%) |
Nov 02, 2007 | 22.82 | 22.87 | 22.11 | 22.53 | 277,514 | -0.11(-0.49%) |