Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.88 | 20.15 | 18.23 | 19.90 | 3,068,342 | +0.53(+2.74%) |
Jan 30, 2008 | 19.71 | 19.96 | 19.29 | 19.37 | 1,856,006 | -0.43(-2.18%) |
Jan 29, 2008 | 19.34 | 19.96 | 19.34 | 19.80 | 1,325,002 | +0.40(+2.07%) |
Jan 28, 2008 | 19.10 | 19.52 | 19.01 | 19.40 | 1,604,827 | +0.15(+0.80%) |
Jan 25, 2008 | 19.78 | 19.93 | 19.15 | 19.25 | 2,125,394 | -0.19(-0.99%) |
Jan 24, 2008 | 19.45 | 19.53 | 18.55 | 19.44 | 2,012,057 | +1.09(+5.93%) |
Jan 23, 2008 | 17.86 | 18.41 | 16.81 | 18.35 | 5,595,155 | -0.16(-0.87%) |
Jan 22, 2008 | 17.62 | 18.86 | 17.23 | 18.51 | 4,174,280 | -0.23(-1.25%) |
Jan 21, 2008 | 18.88 | 19.35 | 18.47 | 18.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.88 | 19.35 | 18.47 | 18.75 | 1,937,646 | +0.17(+0.93%) |
Jan 17, 2008 | 18.93 | 19.38 | 18.50 | 18.57 | 2,579,224 | -0.46(-2.43%) |
Jan 16, 2008 | 18.96 | 19.41 | 18.96 | 19.04 | 3,130,436 | -0.25(-1.28%) |
Jan 15, 2008 | 18.81 | 19.72 | 18.80 | 19.28 | 1,897,531 | +0.13(+0.68%) |
Jan 14, 2008 | 19.48 | 19.60 | 18.97 | 19.15 | 2,270,033 | -0.35(-1.81%) |
Jan 11, 2008 | 19.47 | 19.85 | 19.31 | 19.51 | 1,761,946 | -0.35(-1.74%) |
Jan 10, 2008 | 19.19 | 20.20 | 19.15 | 19.85 | 3,437,214 | +0.40(+2.03%) |
Jan 09, 2008 | 19.47 | 19.50 | 18.78 | 19.46 | 3,269,197 | -0.25(-1.25%) |
Jan 08, 2008 | 20.58 | 20.89 | 19.65 | 19.70 | 2,871,646 | -0.80(-3.89%) |
Jan 07, 2008 | 21.36 | 21.68 | 20.34 | 20.50 | 3,141,264 | -0.83(-3.91%) |
Jan 04, 2008 | 21.90 | 22.09 | 21.27 | 21.34 | 1,544,526 | -0.72(-3.25%) |
Jan 03, 2008 | 22.08 | 22.30 | 21.94 | 22.05 | 1,455,177 | +0.04(+0.17%) |
Jan 02, 2008 | 22.10 | 22.32 | 21.67 | 22.02 | 2,557,554 | -0.03(-0.14%) |
Jan 01, 2008 | 21.99 | 22.25 | 21.88 | 22.05 | 846,997 | +0.00(+0.00%) |
Dec 31, 2007 | 21.99 | 22.25 | 21.88 | 22.05 | 846,997 | -0.01(-0.06%) |
Dec 28, 2007 | 22.23 | 22.25 | 21.94 | 22.06 | 985,186 | -0.11(-0.47%) |
Dec 27, 2007 | 22.07 | 22.36 | 21.88 | 22.16 | 1,183,937 | +0.08(+0.36%) |
Dec 26, 2007 | 22.26 | 22.26 | 21.94 | 22.08 | 574,207 | -0.17(-0.75%) |
Dec 24, 2007 | 22.12 | 22.46 | 21.85 | 22.25 | 573,481 | +0.34(+1.55%) |
Dec 21, 2007 | 21.88 | 22.09 | 21.48 | 21.91 | 1,300,825 | +0.02(+0.08%) |
Dec 20, 2007 | 22.62 | 22.62 | 21.77 | 21.89 | 1,159,191 | -0.49(-2.21%) |
Dec 19, 2007 | 22.13 | 22.57 | 22.09 | 22.39 | 1,016,715 | +0.35(+1.57%) |
Dec 18, 2007 | 21.90 | 22.35 | 21.42 | 22.04 | 1,413,447 | +0.11(+0.51%) |
Dec 17, 2007 | 22.30 | 22.56 | 21.84 | 21.93 | 1,573,611 | -0.70(-3.09%) |
Dec 14, 2007 | 22.64 | 22.87 | 22.22 | 22.63 | 1,059,752 | -0.18(-0.79%) |
Dec 13, 2007 | 22.56 | 22.81 | 22.25 | 22.81 | 1,024,157 | +0.09(+0.38%) |
Dec 12, 2007 | 22.65 | 23.36 | 22.38 | 22.72 | 1,158,327 | +0.16(+0.71%) |
Dec 11, 2007 | 23.73 | 23.73 | 22.47 | 22.56 | 1,238,696 | -1.11(-4.70%) |
Dec 10, 2007 | 23.18 | 23.89 | 22.99 | 23.67 | 1,501,326 | +0.62(+2.71%) |
Dec 07, 2007 | 22.71 | 23.23 | 22.71 | 23.05 | 1,375,261 | +0.39(+1.72%) |
Dec 06, 2007 | 22.10 | 22.81 | 22.07 | 22.66 | 1,610,825 | +0.47(+2.12%) |
Dec 05, 2007 | 21.63 | 22.26 | 21.45 | 22.19 | 1,957,560 | +0.78(+3.64%) |
Dec 04, 2007 | 22.11 | 22.11 | 21.14 | 21.41 | 1,818,324 | -0.74(-3.35%) |
Dec 03, 2007 | 22.35 | 22.52 | 22.15 | 22.15 | 1,730,535 | -0.24(-1.08%) |
Nov 30, 2007 | 21.92 | 22.66 | 21.92 | 22.39 | 2,018,318 | +0.65(+2.98%) |
Nov 29, 2007 | 22.10 | 22.10 | 21.41 | 21.74 | 1,360,639 | -0.30(-1.35%) |
Nov 28, 2007 | 21.03 | 22.11 | 20.97 | 22.04 | 1,677,858 | +1.09(+5.19%) |
Nov 27, 2007 | 20.71 | 21.01 | 20.58 | 20.95 | 1,899,553 | +0.32(+1.53%) |
Nov 26, 2007 | 20.74 | 20.94 | 20.59 | 20.64 | 1,156,913 | -0.17(-0.80%) |
Nov 23, 2007 | 20.72 | 20.92 | 20.61 | 20.80 | 631,458 | +0.14(+0.66%) |
Nov 21, 2007 | 21.06 | 21.06 | 20.58 | 20.67 | 2,057,257 | -0.39(-1.85%) |
Nov 20, 2007 | 20.71 | 21.26 | 20.71 | 21.06 | 1,900,600 | +0.22(+1.04%) |
Nov 19, 2007 | 21.26 | 21.26 | 20.77 | 20.84 | 1,751,924 | -0.38(-1.78%) |
Nov 16, 2007 | 21.10 | 21.46 | 20.92 | 21.22 | 1,379,804 | -0.02(-0.12%) |
Nov 15, 2007 | 21.13 | 21.48 | 20.71 | 21.24 | 3,219,515 | -0.15(-0.72%) |
Nov 14, 2007 | 21.63 | 22.07 | 21.37 | 21.40 | 2,106,496 | -0.27(-1.26%) |
Nov 13, 2007 | 21.50 | 22.26 | 21.50 | 21.67 | 2,846,482 | +0.23(+1.07%) |
Nov 12, 2007 | 22.13 | 22.13 | 21.39 | 21.44 | 2,803,004 | -0.59(-2.67%) |
Nov 09, 2007 | 21.95 | 22.76 | 21.79 | 22.03 | 2,138,836 | -0.43(-1.93%) |
Nov 08, 2007 | 22.28 | 22.71 | 21.71 | 22.46 | 2,681,741 | +0.10(+0.44%) |
Nov 07, 2007 | 23.18 | 23.45 | 22.33 | 22.36 | 1,879,060 | -1.00(-4.29%) |
Nov 06, 2007 | 23.49 | 23.73 | 23.05 | 23.36 | 1,743,983 | +0.19(+0.80%) |
Nov 05, 2007 | 22.37 | 23.60 | 22.37 | 23.18 | 3,951,556 | -0.02(-0.08%) |
Nov 02, 2007 | 23.71 | 24.69 | 22.95 | 23.20 | 5,984,446 | -1.37(-5.58%) |