Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.59 | 19.88 | 19.37 | 19.68 | 616,916 | -0.15(-0.77%) |
Jan 30, 2008 | 19.70 | 20.17 | 19.64 | 19.83 | 702,964 | +0.02(+0.08%) |
Jan 29, 2008 | 19.55 | 19.88 | 19.18 | 19.81 | 834,135 | +0.27(+1.40%) |
Jan 28, 2008 | 19.02 | 19.55 | 18.99 | 19.54 | 562,266 | +0.49(+2.56%) |
Jan 25, 2008 | 19.57 | 19.87 | 18.98 | 19.05 | 1,289,189 | -0.42(-2.15%) |
Jan 24, 2008 | 18.57 | 19.47 | 18.35 | 19.47 | 1,508,042 | +1.16(+6.32%) |
Jan 23, 2008 | 17.64 | 18.35 | 17.56 | 18.31 | 1,312,230 | +0.27(+1.48%) |
Jan 22, 2008 | 17.93 | 18.80 | 17.93 | 18.05 | 1,126,502 | -0.59(-3.18%) |
Jan 21, 2008 | 18.63 | 18.92 | 18.44 | 18.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.63 | 18.92 | 18.44 | 18.64 | 915,400 | +0.10(+0.53%) |
Jan 17, 2008 | 19.26 | 19.59 | 18.44 | 18.54 | 924,362 | -0.60(-3.14%) |
Jan 16, 2008 | 18.77 | 19.36 | 18.47 | 19.14 | 1,292,096 | +0.33(+1.78%) |
Jan 15, 2008 | 19.64 | 19.64 | 18.73 | 18.81 | 1,033,413 | -0.58(-2.98%) |
Jan 14, 2008 | 19.37 | 19.79 | 19.11 | 19.39 | 1,163,023 | +0.49(+2.58%) |
Jan 11, 2008 | 19.59 | 19.64 | 18.89 | 18.90 | 870,464 | -0.80(-4.06%) |
Jan 10, 2008 | 18.80 | 19.83 | 18.76 | 19.70 | 1,460,768 | +0.81(+4.31%) |
Jan 09, 2008 | 19.81 | 19.94 | 18.51 | 18.89 | 1,499,018 | -0.98(-4.94%) |
Jan 08, 2008 | 20.43 | 20.74 | 19.85 | 19.87 | 740,536 | -0.56(-2.76%) |
Jan 07, 2008 | 20.25 | 20.68 | 19.95 | 20.43 | 1,553,851 | +0.02(+0.11%) |
Jan 04, 2008 | 21.49 | 21.54 | 20.40 | 20.41 | 1,250,654 | -1.33(-6.13%) |
Jan 03, 2008 | 21.79 | 22.05 | 21.54 | 21.74 | 1,388,850 | +0.01(+0.03%) |
Jan 02, 2008 | 22.27 | 22.27 | 21.50 | 21.73 | 978,973 | -0.33(-1.48%) |
Jan 01, 2008 | 21.92 | 22.15 | 21.56 | 22.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.92 | 22.15 | 21.56 | 22.06 | 1,203,533 | +0.07(+0.31%) |
Dec 28, 2007 | 22.55 | 22.65 | 21.95 | 21.99 | 960,778 | -0.50(-2.23%) |
Dec 27, 2007 | 22.47 | 22.64 | 22.43 | 22.49 | 793,084 | -0.12(-0.54%) |
Dec 26, 2007 | 23.17 | 23.17 | 22.54 | 22.62 | 1,037,327 | -0.41(-1.79%) |
Dec 24, 2007 | 22.43 | 23.22 | 22.43 | 23.03 | 939,822 | +0.58(+2.58%) |
Dec 21, 2007 | 22.52 | 23.19 | 22.23 | 22.45 | 1,409,288 | -0.17(-0.74%) |
Dec 20, 2007 | 23.39 | 23.75 | 22.52 | 22.62 | 1,562,485 | -0.65(-2.78%) |
Dec 19, 2007 | 24.59 | 24.69 | 23.15 | 23.26 | 1,726,913 | -1.51(-6.11%) |
Dec 18, 2007 | 24.84 | 24.91 | 24.58 | 24.78 | 621,845 | +0.12(+0.49%) |
Dec 17, 2007 | 24.34 | 24.94 | 24.31 | 24.66 | 775,612 | +0.25(+1.03%) |
Dec 14, 2007 | 24.72 | 25.06 | 24.27 | 24.40 | 601,941 | -0.57(-2.29%) |
Dec 13, 2007 | 25.01 | 25.08 | 24.74 | 24.98 | 421,115 | -0.09(-0.36%) |
Dec 12, 2007 | 25.64 | 25.76 | 24.89 | 25.07 | 511,163 | -0.20(-0.78%) |
Dec 11, 2007 | 25.94 | 26.00 | 25.26 | 25.26 | 649,441 | -0.67(-2.58%) |
Dec 10, 2007 | 25.86 | 26.06 | 25.77 | 25.93 | 596,431 | +0.09(+0.35%) |
Dec 07, 2007 | 25.87 | 25.96 | 25.71 | 25.84 | 903,468 | +0.05(+0.21%) |
Dec 06, 2007 | 25.45 | 25.85 | 25.45 | 25.79 | 408,709 | +0.26(+1.01%) |
Dec 05, 2007 | 25.72 | 25.73 | 25.36 | 25.53 | 617,310 | +0.08(+0.33%) |
Dec 04, 2007 | 25.08 | 25.51 | 25.08 | 25.45 | 505,661 | +0.11(+0.45%) |
Dec 03, 2007 | 25.89 | 25.89 | 25.22 | 25.33 | 632,046 | -0.52(-2.00%) |
Nov 30, 2007 | 25.73 | 25.87 | 25.37 | 25.85 | 881,881 | +0.30(+1.16%) |
Nov 29, 2007 | 25.93 | 26.14 | 25.49 | 25.55 | 478,671 | -0.43(-1.67%) |
Nov 28, 2007 | 25.47 | 26.11 | 25.12 | 25.99 | 626,434 | +0.66(+2.61%) |
Nov 27, 2007 | 25.36 | 25.68 | 25.11 | 25.33 | 966,308 | +0.13(+0.51%) |
Nov 26, 2007 | 25.10 | 25.66 | 24.98 | 25.20 | 803,653 | +0.18(+0.70%) |
Nov 23, 2007 | 25.30 | 25.52 | 24.99 | 25.02 | 308,458 | -0.24(-0.96%) |
Nov 21, 2007 | 25.25 | 25.94 | 25.25 | 25.26 | 751,940 | -0.21(-0.81%) |
Nov 20, 2007 | 26.16 | 26.16 | 25.32 | 25.47 | 814,760 | -0.64(-2.45%) |
Nov 19, 2007 | 26.40 | 26.54 | 25.89 | 26.11 | 1,123,535 | -0.44(-1.66%) |
Nov 16, 2007 | 27.40 | 27.45 | 26.42 | 26.55 | 727,898 | -0.62(-2.27%) |
Nov 15, 2007 | 27.26 | 27.43 | 27.07 | 27.17 | 508,529 | -0.18(-0.67%) |
Nov 14, 2007 | 28.16 | 28.16 | 27.33 | 27.35 | 615,208 | -0.69(-2.47%) |
Nov 13, 2007 | 27.94 | 28.09 | 27.75 | 28.04 | 481,736 | +0.35(+1.26%) |
Nov 12, 2007 | 27.61 | 28.21 | 27.56 | 27.69 | 846,946 | -0.06(-0.22%) |
Nov 09, 2007 | 28.57 | 28.57 | 27.75 | 27.75 | 988,760 | -0.93(-3.24%) |
Nov 08, 2007 | 28.93 | 28.93 | 28.02 | 28.68 | 2,039,528 | -0.24(-0.84%) |
Nov 07, 2007 | 29.12 | 29.69 | 28.92 | 28.93 | 739,879 | -0.55(-1.86%) |
Nov 06, 2007 | 29.80 | 29.98 | 29.43 | 29.47 | 801,754 | -0.36(-1.20%) |
Nov 05, 2007 | 30.33 | 30.39 | 29.79 | 29.83 | 734,493 | -0.80(-2.61%) |
Nov 02, 2007 | 31.72 | 31.87 | 30.49 | 30.63 | 1,486,983 | -1.20(-3.76%) |