Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.99 | 20.72 | 19.34 | 20.18 | 12,568,394 | -0.64(-3.06%) |
Jan 30, 2008 | 21.18 | 21.76 | 20.69 | 20.81 | 1,187,706 | -0.42(-1.99%) |
Jan 29, 2008 | 21.77 | 22.10 | 21.23 | 21.24 | 1,329,272 | -0.17(-0.79%) |
Jan 28, 2008 | 20.92 | 21.42 | 20.40 | 21.41 | 950,340 | +0.63(+3.01%) |
Jan 25, 2008 | 21.11 | 21.30 | 20.37 | 20.78 | 1,475,031 | -0.07(-0.32%) |
Jan 24, 2008 | 21.33 | 21.62 | 20.76 | 20.85 | 3,324,381 | +0.10(+0.46%) |
Jan 23, 2008 | 18.89 | 21.14 | 18.87 | 20.75 | 4,570,845 | +1.33(+6.86%) |
Jan 22, 2008 | 18.57 | 19.85 | 18.23 | 19.42 | 1,946,576 | +0.82(+4.43%) |
Jan 21, 2008 | 19.37 | 19.37 | 18.36 | 18.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.37 | 19.37 | 18.36 | 18.60 | 2,834,192 | -0.60(-3.12%) |
Jan 17, 2008 | 19.65 | 19.80 | 19.13 | 19.19 | 1,223,509 | -0.46(-2.35%) |
Jan 16, 2008 | 19.27 | 19.99 | 19.09 | 19.66 | 1,157,043 | +0.38(+1.96%) |
Jan 15, 2008 | 19.71 | 19.86 | 19.28 | 19.28 | 994,511 | -0.79(-3.94%) |
Jan 14, 2008 | 19.73 | 20.19 | 19.35 | 20.07 | 1,142,332 | +0.51(+2.60%) |
Jan 11, 2008 | 19.56 | 19.98 | 19.03 | 19.56 | 1,328,924 | -0.15(-0.74%) |
Jan 10, 2008 | 19.46 | 20.03 | 18.99 | 19.71 | 2,859,463 | +0.06(+0.29%) |
Jan 09, 2008 | 19.10 | 19.79 | 18.68 | 19.65 | 2,280,764 | +0.56(+2.93%) |
Jan 08, 2008 | 19.88 | 19.99 | 18.95 | 19.09 | 3,324,017 | -0.69(-3.51%) |
Jan 07, 2008 | 19.98 | 20.16 | 19.37 | 19.79 | 2,386,756 | -0.06(-0.31%) |
Jan 04, 2008 | 20.63 | 21.01 | 19.76 | 19.85 | 1,867,433 | -1.16(-5.53%) |
Jan 03, 2008 | 21.85 | 22.12 | 20.90 | 21.01 | 1,416,075 | -0.71(-3.27%) |
Jan 02, 2008 | 21.62 | 22.11 | 21.44 | 21.72 | 1,988,667 | +0.07(+0.34%) |
Jan 01, 2008 | 21.50 | 21.81 | 21.28 | 21.65 | 713,917 | +0.00(+0.00%) |
Dec 31, 2007 | 21.50 | 21.81 | 21.28 | 21.65 | 713,917 | +0.13(+0.60%) |
Dec 28, 2007 | 22.00 | 22.47 | 21.52 | 21.52 | 877,034 | -0.49(-2.21%) |
Dec 27, 2007 | 22.61 | 22.80 | 21.95 | 22.00 | 967,393 | -0.74(-3.25%) |
Dec 26, 2007 | 22.59 | 22.75 | 22.42 | 22.74 | 817,977 | +0.12(+0.55%) |
Dec 24, 2007 | 21.83 | 22.62 | 21.79 | 22.62 | 549,985 | +1.01(+4.67%) |
Dec 21, 2007 | 21.92 | 22.27 | 21.39 | 21.61 | 1,960,486 | +0.11(+0.52%) |
Dec 20, 2007 | 21.67 | 21.88 | 21.30 | 21.50 | 1,173,172 | +0.03(+0.16%) |
Dec 19, 2007 | 21.26 | 21.57 | 21.03 | 21.46 | 1,220,778 | +0.34(+1.60%) |
Dec 18, 2007 | 21.10 | 21.60 | 20.54 | 21.12 | 2,396,327 | +0.53(+2.58%) |
Dec 17, 2007 | 20.88 | 21.10 | 20.45 | 20.59 | 1,719,612 | -0.84(-3.92%) |
Dec 14, 2007 | 21.70 | 22.29 | 21.39 | 21.43 | 1,059,559 | -0.56(-2.54%) |
Dec 13, 2007 | 22.77 | 22.91 | 21.46 | 21.99 | 1,825,427 | -0.99(-4.32%) |
Dec 12, 2007 | 23.41 | 23.78 | 22.44 | 22.99 | 2,899,818 | +0.42(+1.85%) |
Dec 11, 2007 | 22.98 | 23.35 | 22.48 | 22.57 | 2,042,856 | -0.28(-1.23%) |
Dec 10, 2007 | 22.03 | 22.85 | 22.03 | 22.85 | 821,291 | +0.85(+3.85%) |
Dec 07, 2007 | 21.71 | 22.37 | 21.61 | 22.00 | 4,665,571 | +0.42(+1.96%) |
Dec 06, 2007 | 21.43 | 21.70 | 21.23 | 21.58 | 1,854,140 | +0.30(+1.43%) |
Dec 05, 2007 | 20.86 | 21.33 | 20.81 | 21.28 | 1,217,837 | +0.74(+3.63%) |
Dec 04, 2007 | 20.99 | 21.14 | 20.53 | 20.53 | 1,624,610 | -0.77(-3.63%) |
Dec 03, 2007 | 21.34 | 21.52 | 20.73 | 21.30 | 1,415,640 | -0.23(-1.05%) |
Nov 30, 2007 | 21.43 | 21.65 | 21.15 | 21.53 | 1,598,759 | +0.32(+1.49%) |
Nov 29, 2007 | 21.44 | 21.46 | 20.82 | 21.21 | 1,146,940 | -0.30(-1.42%) |
Nov 28, 2007 | 20.59 | 21.52 | 20.51 | 21.52 | 2,168,622 | +1.11(+5.45%) |
Nov 27, 2007 | 20.17 | 20.49 | 19.78 | 20.41 | 1,479,983 | +0.27(+1.32%) |
Nov 26, 2007 | 21.24 | 21.24 | 20.14 | 20.14 | 1,711,459 | -1.16(-5.43%) |
Nov 23, 2007 | 21.08 | 21.35 | 20.83 | 21.30 | 1,004,259 | +0.42(+2.03%) |
Nov 21, 2007 | 21.48 | 21.65 | 20.80 | 20.88 | 1,950,028 | -0.76(-3.52%) |
Nov 20, 2007 | 22.00 | 22.22 | 21.15 | 21.64 | 1,808,411 | -0.31(-1.41%) |
Nov 19, 2007 | 21.95 | 22.20 | 21.74 | 21.95 | 1,625,319 | -0.28(-1.27%) |
Nov 16, 2007 | 22.43 | 22.55 | 21.64 | 22.23 | 1,396,853 | -0.15(-0.66%) |
Nov 15, 2007 | 22.08 | 22.38 | 21.75 | 22.38 | 827,193 | +0.20(+0.89%) |
Nov 14, 2007 | 22.79 | 23.07 | 22.06 | 22.18 | 976,432 | -0.29(-1.31%) |
Nov 13, 2007 | 21.97 | 22.48 | 21.90 | 22.47 | 1,893,842 | +0.75(+3.45%) |
Nov 12, 2007 | 22.34 | 22.62 | 21.65 | 21.72 | 1,340,489 | -0.65(-2.92%) |
Nov 09, 2007 | 22.27 | 22.93 | 22.27 | 22.38 | 2,062,755 | -0.30(-1.32%) |
Nov 08, 2007 | 23.17 | 23.61 | 22.12 | 22.68 | 2,599,483 | -0.55(-2.36%) |
Nov 07, 2007 | 24.40 | 24.41 | 22.79 | 23.22 | 1,789,269 | -1.14(-4.68%) |
Nov 06, 2007 | 23.46 | 24.36 | 23.12 | 24.36 | 2,140,033 | +0.95(+4.05%) |
Nov 05, 2007 | 22.97 | 23.72 | 22.96 | 23.41 | 2,045,311 | -0.02(-0.07%) |
Nov 02, 2007 | 23.75 | 23.96 | 22.88 | 23.43 | 1,331,273 | -0.05(-0.19%) |