Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.83 | 18.23 | 17.30 | 18.09 | 446,127 | +0.21(+1.15%) |
Jan 30, 2008 | 18.07 | 18.30 | 17.88 | 17.88 | 305,179 | -0.35(-1.89%) |
Jan 29, 2008 | 18.23 | 18.36 | 18.10 | 18.23 | 343,890 | +0.08(+0.43%) |
Jan 28, 2008 | 17.87 | 18.17 | 17.83 | 18.15 | 445,297 | +0.31(+1.72%) |
Jan 25, 2008 | 18.48 | 18.48 | 17.84 | 17.84 | 331,807 | -0.37(-2.02%) |
Jan 24, 2008 | 18.45 | 18.57 | 18.13 | 18.21 | 141,273 | -0.18(-0.97%) |
Jan 23, 2008 | 18.23 | 18.41 | 17.54 | 18.39 | 1,084,980 | -0.28(-1.49%) |
Jan 22, 2008 | 18.37 | 19.09 | 14.53 | 18.67 | 935,939 | -0.46(-2.38%) |
Jan 21, 2008 | 19.66 | 19.66 | 18.99 | 19.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.66 | 19.66 | 18.99 | 19.12 | 1,318,345 | -0.41(-2.08%) |
Jan 17, 2008 | 19.68 | 19.78 | 19.46 | 19.53 | 323,991 | -0.03(-0.17%) |
Jan 16, 2008 | 19.33 | 19.76 | 19.33 | 19.56 | 474,943 | +0.15(+0.75%) |
Jan 15, 2008 | 19.55 | 19.63 | 19.30 | 19.42 | 311,824 | -0.38(-1.92%) |
Jan 14, 2008 | 19.93 | 19.93 | 19.68 | 19.80 | 165,129 | +0.01(+0.05%) |
Jan 11, 2008 | 19.67 | 19.92 | 19.65 | 19.79 | 342,341 | +0.08(+0.41%) |
Jan 10, 2008 | 19.17 | 19.83 | 19.17 | 19.71 | 877,385 | +0.40(+2.09%) |
Jan 09, 2008 | 19.31 | 19.40 | 19.07 | 19.30 | 340,017 | +0.09(+0.47%) |
Jan 08, 2008 | 19.31 | 19.66 | 19.20 | 19.21 | 745,405 | +0.10(+0.51%) |
Jan 07, 2008 | 19.15 | 19.19 | 18.90 | 19.11 | 296,179 | +0.09(+0.49%) |
Jan 04, 2008 | 19.05 | 19.25 | 18.90 | 19.02 | 593,598 | -0.20(-1.02%) |
Jan 03, 2008 | 19.20 | 19.33 | 19.09 | 19.22 | 374,623 | +0.06(+0.34%) |
Jan 02, 2008 | 19.03 | 19.39 | 19.03 | 19.15 | 299,587 | -0.01(-0.03%) |
Jan 01, 2008 | 19.28 | 19.36 | 19.15 | 19.16 | 283,260 | +0.00(+0.00%) |
Dec 31, 2007 | 19.28 | 19.36 | 19.15 | 19.16 | 283,260 | -0.25(-1.31%) |
Dec 28, 2007 | 19.60 | 19.60 | 19.29 | 19.42 | 296,179 | -0.11(-0.58%) |
Dec 27, 2007 | 19.94 | 19.94 | 19.53 | 19.53 | 188,984 | -0.41(-2.06%) |
Dec 26, 2007 | 19.78 | 20.00 | 19.78 | 19.94 | 390,671 | +0.05(+0.23%) |
Dec 24, 2007 | 20.00 | 20.00 | 19.74 | 19.89 | 275,685 | +0.08(+0.39%) |
Dec 21, 2007 | 19.91 | 19.91 | 19.67 | 19.82 | 939,657 | +0.25(+1.30%) |
Dec 20, 2007 | 19.30 | 19.56 | 19.11 | 19.56 | 248,778 | +0.32(+1.68%) |
Dec 19, 2007 | 19.16 | 19.26 | 19.04 | 19.24 | 288,598 | +0.13(+0.68%) |
Dec 18, 2007 | 19.07 | 19.18 | 18.83 | 19.11 | 678,238 | +0.12(+0.61%) |
Dec 17, 2007 | 19.31 | 19.31 | 18.99 | 18.99 | 521,114 | -0.44(-2.28%) |
Dec 14, 2007 | 19.46 | 19.73 | 19.41 | 19.43 | 612,496 | -0.09(-0.48%) |
Dec 13, 2007 | 19.33 | 19.57 | 19.14 | 19.53 | 938,727 | -0.06(-0.30%) |
Dec 12, 2007 | 20.11 | 20.11 | 19.42 | 19.59 | 127,378 | +0.06(+0.33%) |
Dec 11, 2007 | 20.07 | 20.07 | 19.50 | 19.52 | 353,339 | -0.54(-2.69%) |
Dec 10, 2007 | 20.06 | 20.13 | 19.87 | 20.06 | 366,766 | +0.05(+0.23%) |
Dec 07, 2007 | 20.10 | 20.10 | 19.91 | 20.02 | 476,855 | -0.08(-0.39%) |
Dec 06, 2007 | 19.61 | 20.09 | 19.52 | 20.09 | 747,930 | +0.55(+2.79%) |
Dec 05, 2007 | 19.46 | 19.59 | 19.34 | 19.55 | 484,024 | +0.35(+1.80%) |
Dec 04, 2007 | 19.45 | 19.45 | 19.20 | 19.20 | 174,578 | -0.21(-1.10%) |
Dec 03, 2007 | 19.41 | 19.59 | 19.41 | 19.42 | 164,664 | -0.18(-0.93%) |
Nov 30, 2007 | 19.69 | 19.85 | 19.53 | 19.60 | 1,942,360 | -0.01(-0.06%) |
Nov 29, 2007 | 19.53 | 19.67 | 19.52 | 19.61 | 433,425 | +0.23(+1.20%) |
Nov 28, 2007 | 19.32 | 19.51 | 19.24 | 19.38 | 1,558,969 | +0.31(+1.62%) |
Nov 27, 2007 | 18.93 | 19.10 | 18.74 | 19.07 | 1,085,485 | +0.35(+1.88%) |
Nov 26, 2007 | 19.03 | 19.04 | 18.71 | 18.71 | 614,095 | -0.17(-0.92%) |
Nov 23, 2007 | 18.81 | 18.98 | 18.66 | 18.89 | 22,191 | +0.21(+1.14%) |
Nov 21, 2007 | 18.72 | 18.83 | 18.48 | 18.68 | 443,029 | -0.18(-0.94%) |
Nov 20, 2007 | 18.96 | 19.12 | 18.54 | 18.85 | 551,463 | -0.05(-0.29%) |
Nov 19, 2007 | 19.31 | 19.31 | 18.81 | 18.91 | 1,360,690 | -0.20(-1.03%) |
Nov 16, 2007 | 19.10 | 19.18 | 18.88 | 19.11 | 2,940,727 | +0.06(+0.31%) |
Nov 15, 2007 | 19.30 | 19.41 | 18.96 | 19.05 | 247,539 | -0.15(-0.77%) |
Nov 14, 2007 | 19.28 | 19.34 | 19.18 | 19.20 | 65,726 | -0.00(-0.02%) |
Nov 13, 2007 | 18.88 | 19.21 | 18.88 | 19.20 | 110,020 | +0.34(+1.81%) |
Nov 12, 2007 | 19.04 | 19.21 | 18.82 | 18.86 | 312,444 | -0.03(-0.17%) |
Nov 09, 2007 | 19.08 | 19.13 | 18.88 | 18.89 | 109,982 | -0.32(-1.68%) |
Nov 08, 2007 | 19.23 | 19.33 | 18.83 | 19.21 | 964,194 | -0.03(-0.14%) |
Nov 07, 2007 | 19.51 | 19.52 | 19.14 | 19.24 | 241,652 | -0.34(-1.73%) |
Nov 06, 2007 | 19.40 | 19.58 | 19.31 | 19.58 | 364,337 | +0.11(+0.55%) |
Nov 05, 2007 | 19.61 | 19.62 | 19.31 | 19.47 | 287,002 | -0.15(-0.77%) |
Nov 02, 2007 | 19.51 | 19.72 | 19.28 | 19.62 | 230,499 | +0.26(+1.33%) |