Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.76 | 22.14 | 21.69 | 21.81 | 1,072,646 | +0.06(+0.28%) |
Jan 30, 2008 | 21.83 | 22.14 | 21.65 | 21.75 | 655,369 | -0.11(-0.51%) |
Jan 29, 2008 | 21.51 | 21.92 | 21.39 | 21.86 | 416,885 | +0.33(+1.55%) |
Jan 28, 2008 | 21.27 | 21.61 | 21.18 | 21.52 | 477,046 | +0.06(+0.29%) |
Jan 25, 2008 | 22.09 | 22.11 | 21.41 | 21.46 | 682,558 | +0.27(+1.30%) |
Jan 24, 2008 | 21.70 | 21.71 | 20.96 | 21.19 | 1,228,864 | +0.20(+0.96%) |
Jan 23, 2008 | 20.66 | 21.26 | 20.34 | 20.99 | 1,166,220 | -0.86(-3.93%) |
Jan 22, 2008 | 21.74 | 22.11 | 21.57 | 21.85 | 791,965 | -1.02(-4.46%) |
Jan 21, 2008 | 23.05 | 23.30 | 22.75 | 22.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.05 | 23.30 | 22.75 | 22.86 | 762,087 | -0.04(-0.16%) |
Jan 17, 2008 | 23.12 | 23.23 | 22.83 | 22.90 | 642,886 | -0.04(-0.19%) |
Jan 16, 2008 | 22.65 | 23.29 | 22.65 | 22.95 | 467,903 | +0.07(+0.30%) |
Jan 15, 2008 | 23.23 | 23.26 | 22.67 | 22.88 | 640,291 | -0.69(-2.94%) |
Jan 14, 2008 | 23.88 | 23.91 | 23.44 | 23.57 | 515,488 | -0.40(-1.68%) |
Jan 11, 2008 | 23.89 | 24.29 | 23.89 | 23.97 | 705,569 | -1.00(-4.02%) |
Jan 10, 2008 | 24.74 | 25.04 | 24.63 | 24.98 | 565,077 | +0.51(+2.07%) |
Jan 09, 2008 | 24.25 | 24.47 | 24.17 | 24.47 | 472,693 | +0.57(+2.39%) |
Jan 08, 2008 | 24.21 | 24.23 | 23.88 | 23.90 | 374,128 | -0.16(-0.67%) |
Jan 07, 2008 | 24.23 | 24.23 | 23.98 | 24.06 | 399,421 | +0.23(+0.96%) |
Jan 04, 2008 | 24.11 | 24.19 | 23.83 | 23.83 | 300,015 | -0.30(-1.24%) |
Jan 03, 2008 | 24.15 | 24.27 | 23.99 | 24.13 | 667,121 | +0.27(+1.15%) |
Jan 02, 2008 | 24.13 | 24.27 | 23.77 | 23.85 | 947,585 | -0.42(-1.73%) |
Jan 01, 2008 | 24.54 | 24.72 | 24.24 | 24.27 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.54 | 24.72 | 24.24 | 24.27 | 327,120 | -0.14(-0.58%) |
Dec 28, 2007 | 24.47 | 24.63 | 24.39 | 24.42 | 931,115 | -0.27(-1.11%) |
Dec 27, 2007 | 24.68 | 24.76 | 24.54 | 24.69 | 321,051 | -0.14(-0.55%) |
Dec 26, 2007 | 24.85 | 24.92 | 24.11 | 24.83 | 487,917 | +0.03(+0.12%) |
Dec 24, 2007 | 24.51 | 24.89 | 24.51 | 24.80 | 198,116 | +0.19(+0.75%) |
Dec 21, 2007 | 24.43 | 24.67 | 24.39 | 24.61 | 531,305 | +0.24(+1.00%) |
Dec 20, 2007 | 24.23 | 24.37 | 24.16 | 24.37 | 295,409 | +0.63(+2.66%) |
Dec 19, 2007 | 23.94 | 24.04 | 23.59 | 23.74 | 240,788 | -0.32(-1.31%) |
Dec 18, 2007 | 24.26 | 24.35 | 23.96 | 24.05 | 312,177 | +0.01(+0.04%) |
Dec 17, 2007 | 23.82 | 24.24 | 23.78 | 24.04 | 312,232 | +0.38(+1.62%) |
Dec 14, 2007 | 23.87 | 23.95 | 23.66 | 23.66 | 410,635 | -0.41(-1.71%) |
Dec 13, 2007 | 24.36 | 24.38 | 23.89 | 24.07 | 318,462 | -0.22(-0.89%) |
Dec 12, 2007 | 24.60 | 24.64 | 24.20 | 24.29 | 447,919 | +0.32(+1.33%) |
Dec 11, 2007 | 24.30 | 24.41 | 23.96 | 23.97 | 333,560 | -0.60(-2.43%) |
Dec 10, 2007 | 24.23 | 24.56 | 24.23 | 24.56 | 194,838 | +0.41(+1.70%) |
Dec 07, 2007 | 24.05 | 24.19 | 23.97 | 24.15 | 305,727 | -0.37(-1.52%) |
Dec 06, 2007 | 24.18 | 24.54 | 24.14 | 24.53 | 374,662 | +0.59(+2.45%) |
Dec 05, 2007 | 23.92 | 23.98 | 23.79 | 23.94 | 396,563 | -0.06(-0.26%) |
Dec 04, 2007 | 23.91 | 24.20 | 23.91 | 24.00 | 458,599 | -0.07(-0.28%) |
Dec 03, 2007 | 24.21 | 24.21 | 24.01 | 24.07 | 358,726 | -0.22(-0.89%) |
Nov 30, 2007 | 23.92 | 24.31 | 23.80 | 24.29 | 501,753 | +0.77(+3.29%) |
Nov 29, 2007 | 23.54 | 23.62 | 23.40 | 23.51 | 400,651 | -0.52(-2.17%) |
Nov 28, 2007 | 23.35 | 24.09 | 23.31 | 24.04 | 457,660 | +0.74(+3.17%) |
Nov 27, 2007 | 23.07 | 23.42 | 23.03 | 23.30 | 470,920 | -0.06(-0.26%) |
Nov 26, 2007 | 23.70 | 23.71 | 23.36 | 23.36 | 384,000 | -0.30(-1.25%) |
Nov 23, 2007 | 23.47 | 23.70 | 23.41 | 23.66 | 157,613 | +0.64(+2.77%) |
Nov 21, 2007 | 22.89 | 23.07 | 22.72 | 23.02 | 420,085 | -0.05(-0.21%) |
Nov 20, 2007 | 22.80 | 23.17 | 22.79 | 23.07 | 318,355 | +0.42(+1.87%) |
Nov 19, 2007 | 22.88 | 22.98 | 22.60 | 22.65 | 835,967 | -0.71(-3.06%) |
Nov 16, 2007 | 23.23 | 23.36 | 23.03 | 23.36 | 307,458 | +0.55(+2.41%) |
Nov 15, 2007 | 22.56 | 22.95 | 22.52 | 22.81 | 244,996 | +0.35(+1.54%) |
Nov 14, 2007 | 22.51 | 22.60 | 22.44 | 22.46 | 300,338 | -0.06(-0.27%) |
Nov 13, 2007 | 22.34 | 22.52 | 22.27 | 22.52 | 179,620 | +0.37(+1.69%) |
Nov 12, 2007 | 22.16 | 22.37 | 22.11 | 22.15 | 838,489 | -0.06(-0.26%) |
Nov 09, 2007 | 22.47 | 22.58 | 22.20 | 22.21 | 655,372 | -0.66(-2.88%) |
Nov 08, 2007 | 22.79 | 23.06 | 22.71 | 22.87 | 462,159 | -0.02(-0.09%) |
Nov 07, 2007 | 23.23 | 23.32 | 22.85 | 22.89 | 1,168,049 | -0.26(-1.11%) |
Nov 06, 2007 | 23.20 | 23.20 | 23.04 | 23.15 | 188,359 | -0.03(-0.12%) |
Nov 05, 2007 | 23.07 | 23.20 | 22.96 | 23.17 | 371,539 | -0.05(-0.20%) |
Nov 02, 2007 | 23.32 | 23.32 | 23.07 | 23.22 | 458,599 | -0.22(-0.92%) |