Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.90 | 19.74 | 18.82 | 19.56 | 1,456,588 | +0.42(+2.18%) |
Jan 30, 2008 | 19.31 | 19.38 | 19.14 | 19.14 | 1,200,367 | -0.44(-2.24%) |
Jan 29, 2008 | 19.65 | 19.91 | 19.50 | 19.58 | 840,850 | +0.18(+0.93%) |
Jan 28, 2008 | 19.20 | 19.52 | 19.06 | 19.40 | 1,612,306 | +0.27(+1.41%) |
Jan 25, 2008 | 19.31 | 19.40 | 19.05 | 19.13 | 1,480,571 | -0.00(-0.02%) |
Jan 24, 2008 | 19.09 | 19.49 | 18.92 | 19.14 | 1,205,354 | +0.00(+0.00%) |
Jan 23, 2008 | 18.61 | 19.24 | 18.43 | 19.14 | 1,429,691 | -0.08(-0.39%) |
Jan 22, 2008 | 18.59 | 19.87 | 17.81 | 19.21 | 1,888,768 | -0.20(-1.02%) |
Jan 21, 2008 | 20.13 | 20.13 | 19.32 | 19.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.13 | 20.13 | 19.32 | 19.41 | 1,997,501 | -0.72(-3.56%) |
Jan 17, 2008 | 20.53 | 20.61 | 20.13 | 20.13 | 1,310,288 | -0.36(-1.77%) |
Jan 16, 2008 | 20.44 | 20.77 | 20.37 | 20.49 | 1,739,573 | -0.11(-0.55%) |
Jan 15, 2008 | 20.63 | 20.78 | 20.42 | 20.60 | 1,213,190 | -0.22(-1.05%) |
Jan 14, 2008 | 20.81 | 20.89 | 20.58 | 20.82 | 920,428 | +0.11(+0.53%) |
Jan 11, 2008 | 20.65 | 20.83 | 20.50 | 20.71 | 1,106,095 | -0.21(-1.01%) |
Jan 10, 2008 | 20.73 | 21.06 | 20.67 | 20.92 | 1,063,245 | +0.15(+0.73%) |
Jan 09, 2008 | 20.63 | 20.82 | 20.27 | 20.77 | 1,456,825 | +0.14(+0.69%) |
Jan 08, 2008 | 20.61 | 21.08 | 20.53 | 20.63 | 1,656,293 | +0.13(+0.64%) |
Jan 07, 2008 | 20.92 | 20.92 | 20.05 | 20.50 | 2,595,928 | -0.37(-1.78%) |
Jan 04, 2008 | 21.24 | 21.26 | 20.80 | 20.87 | 2,716,796 | -0.61(-2.86%) |
Jan 03, 2008 | 21.27 | 22.08 | 21.20 | 21.48 | 2,325,663 | -0.13(-0.58%) |
Jan 02, 2008 | 21.44 | 21.81 | 21.23 | 21.61 | 2,401,209 | -0.51(-2.32%) |
Jan 01, 2008 | 22.12 | 22.21 | 22.04 | 22.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.12 | 22.21 | 22.04 | 22.12 | 1,192,823 | -0.01(-0.04%) |
Dec 28, 2007 | 21.90 | 22.32 | 21.82 | 22.13 | 1,022,033 | +0.10(+0.46%) |
Dec 27, 2007 | 22.24 | 22.32 | 22.02 | 22.03 | 1,012,298 | -0.23(-1.02%) |
Dec 26, 2007 | 21.81 | 22.36 | 21.81 | 22.26 | 1,281,472 | +0.14(+0.65%) |
Dec 24, 2007 | 21.60 | 22.29 | 21.40 | 22.11 | 1,638,854 | -0.24(-1.09%) |
Dec 21, 2007 | 21.19 | 22.98 | 21.06 | 22.36 | 11,614,218 | +2.57(+12.98%) |
Dec 20, 2007 | 19.43 | 19.79 | 19.35 | 19.79 | 1,505,267 | +0.42(+2.17%) |
Dec 19, 2007 | 19.46 | 19.56 | 19.29 | 19.37 | 1,087,034 | -0.28(-1.44%) |
Dec 18, 2007 | 19.72 | 19.74 | 19.33 | 19.65 | 1,524,739 | +0.04(+0.21%) |
Dec 17, 2007 | 20.11 | 20.55 | 19.58 | 19.61 | 2,290,704 | -0.32(-1.63%) |
Dec 14, 2007 | 19.12 | 20.25 | 19.12 | 19.93 | 2,374,851 | -0.64(-3.11%) |
Dec 13, 2007 | 20.53 | 20.61 | 20.40 | 20.57 | 1,354,479 | +0.03(+0.14%) |
Dec 12, 2007 | 20.67 | 20.70 | 20.35 | 20.54 | 1,829,165 | +0.20(+0.99%) |
Dec 11, 2007 | 20.34 | 20.74 | 20.20 | 20.34 | 2,656,243 | +0.00(+0.02%) |
Dec 10, 2007 | 20.26 | 20.35 | 20.07 | 20.34 | 1,132,140 | +0.09(+0.44%) |
Dec 07, 2007 | 20.13 | 20.41 | 20.11 | 20.25 | 1,356,740 | +0.12(+0.61%) |
Dec 06, 2007 | 19.53 | 20.19 | 19.48 | 20.13 | 1,689,537 | +0.74(+3.80%) |
Dec 05, 2007 | 19.33 | 19.47 | 19.19 | 19.39 | 1,501,231 | +0.07(+0.37%) |
Dec 04, 2007 | 19.20 | 19.51 | 18.99 | 19.32 | 1,271,916 | -0.01(-0.07%) |
Dec 03, 2007 | 19.22 | 19.39 | 18.89 | 19.33 | 1,622,811 | +0.04(+0.22%) |
Nov 30, 2007 | 19.47 | 19.61 | 19.18 | 19.29 | 1,642,283 | -0.05(-0.26%) |
Nov 29, 2007 | 19.29 | 19.49 | 19.17 | 19.34 | 1,034,747 | -0.16(-0.84%) |
Nov 28, 2007 | 18.98 | 19.54 | 18.98 | 19.50 | 1,306,009 | +0.52(+2.75%) |
Nov 27, 2007 | 18.95 | 19.13 | 18.70 | 18.98 | 1,641,570 | +0.15(+0.81%) |
Nov 26, 2007 | 19.12 | 19.29 | 18.78 | 18.83 | 1,094,222 | -0.32(-1.65%) |
Nov 23, 2007 | 18.53 | 19.16 | 18.53 | 19.14 | 1,196,568 | +0.73(+3.96%) |
Nov 21, 2007 | 18.47 | 18.68 | 18.39 | 18.42 | 1,362,078 | -0.22(-1.18%) |
Nov 20, 2007 | 18.73 | 18.82 | 18.50 | 18.63 | 3,224,963 | -0.14(-0.74%) |
Nov 19, 2007 | 18.30 | 18.96 | 18.30 | 18.77 | 2,179,990 | +0.38(+2.06%) |
Nov 16, 2007 | 18.60 | 18.60 | 18.12 | 18.39 | 1,536,612 | +0.08(+0.41%) |
Nov 15, 2007 | 18.52 | 18.84 | 18.21 | 18.32 | 1,639,433 | -0.21(-1.16%) |
Nov 14, 2007 | 18.91 | 18.91 | 18.42 | 18.53 | 2,374,139 | -0.37(-1.98%) |
Nov 13, 2007 | 18.63 | 19.06 | 18.61 | 18.91 | 2,570,994 | +0.44(+2.39%) |
Nov 12, 2007 | 18.20 | 18.64 | 18.20 | 18.47 | 2,741,587 | +0.13(+0.71%) |
Nov 09, 2007 | 17.90 | 18.55 | 17.78 | 18.34 | 2,577,881 | +0.29(+1.61%) |
Nov 08, 2007 | 17.78 | 18.11 | 17.62 | 18.05 | 1,763,625 | +0.34(+1.90%) |
Nov 07, 2007 | 17.56 | 17.86 | 17.56 | 17.71 | 2,210,765 | -0.11(-0.59%) |
Nov 06, 2007 | 17.54 | 17.84 | 17.48 | 17.81 | 1,464,899 | +0.31(+1.78%) |
Nov 05, 2007 | 17.41 | 17.64 | 16.92 | 17.50 | 2,521,211 | -0.14(-0.81%) |
Nov 02, 2007 | 17.86 | 18.11 | 17.40 | 17.64 | 4,449,077 | +0.73(+4.31%) |