Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.68 | 20.56 | 19.65 | 20.56 | 17,945 | +0.28(+1.38%) |
Jan 30, 2008 | 20.00 | 20.39 | 19.96 | 20.28 | 58,045 | +0.21(+1.03%) |
Jan 29, 2008 | 20.00 | 20.10 | 19.92 | 20.07 | 5,199 | +0.24(+1.23%) |
Jan 28, 2008 | 19.54 | 19.84 | 19.49 | 19.82 | 4,541 | +0.27(+1.38%) |
Jan 25, 2008 | 19.96 | 20.00 | 19.55 | 19.55 | 7,864 | -0.10(-0.50%) |
Jan 24, 2008 | 19.54 | 19.65 | 19.45 | 19.65 | 14,400 | +0.73(+3.85%) |
Jan 23, 2008 | 18.78 | 19.05 | 18.39 | 18.92 | 5,427 | -0.39(-2.01%) |
Jan 22, 2008 | 18.27 | 19.46 | 17.82 | 19.31 | 27,693 | -0.26(-1.34%) |
Jan 21, 2008 | 19.75 | 19.88 | 19.40 | 19.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.75 | 19.88 | 19.40 | 19.57 | 16,283 | -0.09(-0.46%) |
Jan 17, 2008 | 20.47 | 20.47 | 19.66 | 19.66 | 83,855 | -0.69(-3.37%) |
Jan 16, 2008 | 20.53 | 20.74 | 20.21 | 20.35 | 10,523 | -0.30(-1.44%) |
Jan 15, 2008 | 20.92 | 21.05 | 20.65 | 20.65 | 23,594 | -0.57(-2.68%) |
Jan 14, 2008 | 21.14 | 21.30 | 20.99 | 21.21 | 12,960 | +0.23(+1.08%) |
Jan 11, 2008 | 21.18 | 21.18 | 20.85 | 20.99 | 3,433 | -0.23(-1.06%) |
Jan 10, 2008 | 20.91 | 21.42 | 20.91 | 21.21 | 34,450 | +0.17(+0.82%) |
Jan 09, 2008 | 20.89 | 21.04 | 20.45 | 21.04 | 28,468 | -0.03(-0.13%) |
Jan 08, 2008 | 21.43 | 21.67 | 20.97 | 21.07 | 7,532 | -0.32(-1.48%) |
Jan 07, 2008 | 21.67 | 21.69 | 21.18 | 21.39 | 12,628 | -0.23(-1.09%) |
Jan 04, 2008 | 22.17 | 22.21 | 21.62 | 21.62 | 6,092 | -0.86(-3.82%) |
Jan 03, 2008 | 22.48 | 22.50 | 22.43 | 22.48 | 3,212 | +0.00(+0.00%) |
Jan 02, 2008 | 22.84 | 22.84 | 22.48 | 22.48 | 3,212 | -0.46(-2.01%) |
Jan 01, 2008 | 22.82 | 22.94 | 22.80 | 22.94 | 1,440 | +0.00(+0.00%) |
Dec 31, 2007 | 22.82 | 22.94 | 22.80 | 22.94 | 1,440 | +0.05(+0.20%) |
Dec 28, 2007 | 23.23 | 23.23 | 22.89 | 22.89 | 6,314 | -0.10(-0.43%) |
Dec 27, 2007 | 23.23 | 23.23 | 22.99 | 22.99 | 1,218 | -0.35(-1.51%) |
Dec 26, 2007 | 23.30 | 23.34 | 23.30 | 23.34 | 996 | +0.07(+0.31%) |
Dec 24, 2007 | 23.07 | 23.27 | 23.07 | 23.27 | 6,757 | +0.28(+1.22%) |
Dec 21, 2007 | 22.70 | 22.99 | 22.70 | 22.99 | 4,652 | +0.46(+2.04%) |
Dec 20, 2007 | 22.51 | 22.53 | 21.51 | 22.53 | 15,508 | +0.12(+0.52%) |
Dec 19, 2007 | 22.12 | 22.41 | 22.12 | 22.41 | 3,877 | +0.20(+0.91%) |
Dec 18, 2007 | 22.30 | 22.30 | 21.89 | 22.21 | 6,978 | +0.00(+0.02%) |
Dec 17, 2007 | 22.38 | 22.42 | 22.21 | 22.21 | 3,655 | -0.41(-1.80%) |
Dec 14, 2007 | 22.73 | 22.79 | 22.60 | 22.61 | 25,369 | -0.24(-1.06%) |
Dec 13, 2007 | 22.64 | 22.86 | 22.60 | 22.86 | 5,649 | +0.12(+0.51%) |
Dec 12, 2007 | 23.23 | 23.23 | 22.51 | 22.74 | 4,209 | +0.05(+0.20%) |
Dec 11, 2007 | 23.25 | 23.35 | 22.60 | 22.69 | 49,072 | -0.51(-2.18%) |
Dec 10, 2007 | 23.01 | 23.22 | 23.01 | 23.20 | 5,538 | +0.27(+1.18%) |
Dec 07, 2007 | 22.93 | 22.97 | 22.93 | 22.93 | 2,104 | +0.05(+0.20%) |
Dec 06, 2007 | 22.66 | 22.88 | 22.60 | 22.88 | 3,323 | +0.40(+1.77%) |
Dec 05, 2007 | 22.51 | 22.53 | 22.35 | 22.49 | 6,978 | +0.16(+0.73%) |
Dec 04, 2007 | 22.39 | 22.41 | 22.32 | 22.32 | 5,317 | -0.23(-1.00%) |
Dec 03, 2007 | 22.55 | 22.56 | 22.55 | 22.55 | 664 | -0.01(-0.04%) |
Nov 30, 2007 | 22.83 | 22.96 | 22.56 | 22.56 | 8,197 | +0.11(+0.48%) |
Nov 29, 2007 | 21.72 | 22.56 | 21.72 | 22.45 | 8,391 | +0.22(+0.97%) |
Nov 28, 2007 | 21.75 | 22.30 | 21.67 | 22.23 | 7,864 | +0.78(+3.62%) |
Nov 27, 2007 | 21.47 | 21.47 | 21.23 | 21.46 | 3,323 | +0.13(+0.59%) |
Nov 26, 2007 | 21.72 | 21.81 | 21.33 | 21.33 | 6,646 | -0.32(-1.46%) |
Nov 23, 2007 | 21.44 | 21.65 | 21.44 | 21.65 | 3,212 | +0.31(+1.44%) |
Nov 21, 2007 | 21.34 | 21.61 | 21.23 | 21.34 | 6,646 | -0.19(-0.88%) |
Nov 20, 2007 | 21.67 | 21.67 | 21.19 | 21.53 | 19,717 | +0.03(+0.13%) |
Nov 19, 2007 | 21.62 | 21.62 | 21.46 | 21.50 | 4,763 | -0.35(-1.61%) |
Nov 16, 2007 | 21.74 | 21.94 | 21.67 | 21.86 | 8,751 | +0.18(+0.83%) |
Nov 15, 2007 | 21.77 | 22.01 | 21.63 | 21.67 | 2,359 | -0.21(-0.95%) |
Nov 14, 2007 | 22.24 | 22.24 | 21.88 | 21.88 | 2,990 | -0.12(-0.53%) |
Nov 13, 2007 | 21.76 | 22.04 | 21.67 | 22.00 | 8,529 | +0.63(+2.96%) |
Nov 12, 2007 | 22.12 | 22.12 | 21.37 | 21.37 | 22,265 | -0.69(-3.11%) |
Nov 09, 2007 | 22.20 | 22.23 | 22.05 | 22.05 | 1,883 | -0.56(-2.48%) |
Nov 08, 2007 | 22.79 | 22.79 | 22.29 | 22.61 | 11,742 | -0.12(-0.52%) |
Nov 07, 2007 | 23.02 | 23.08 | 22.73 | 22.73 | 17,834 | -0.46(-1.99%) |
Nov 06, 2007 | 22.64 | 23.19 | 22.64 | 23.19 | 2,880 | +0.45(+1.99%) |
Nov 05, 2007 | 22.76 | 22.76 | 22.71 | 22.74 | 1,218 | +0.02(+0.08%) |
Nov 02, 2007 | 22.66 | 22.88 | 22.66 | 22.72 | 7,200 | +0.01(+0.04%) |