Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.77 | 23.87 | 21.77 | 23.39 | 4,845,684 | +1.08(+4.85%) |
Jan 30, 2008 | 22.48 | 22.85 | 22.04 | 22.31 | 2,040,398 | -0.15(-0.69%) |
Jan 29, 2008 | 22.73 | 22.98 | 22.08 | 22.46 | 1,979,283 | -0.02(-0.11%) |
Jan 28, 2008 | 21.24 | 22.50 | 21.24 | 22.49 | 2,136,129 | +1.21(+5.70%) |
Jan 25, 2008 | 21.42 | 22.07 | 21.11 | 21.27 | 1,802,977 | +0.04(+0.20%) |
Jan 24, 2008 | 21.11 | 21.51 | 20.83 | 21.23 | 2,382,362 | +0.45(+2.18%) |
Jan 23, 2008 | 19.98 | 20.83 | 19.54 | 20.78 | 2,436,836 | +0.12(+0.58%) |
Jan 22, 2008 | 19.94 | 20.96 | 19.60 | 20.66 | 2,698,640 | -0.43(-2.06%) |
Jan 21, 2008 | 21.29 | 21.29 | 20.43 | 21.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.29 | 21.29 | 20.43 | 21.10 | 2,442,763 | -0.15(-0.73%) |
Jan 17, 2008 | 21.87 | 22.45 | 21.11 | 21.25 | 2,755,264 | -0.52(-2.40%) |
Jan 16, 2008 | 22.73 | 22.92 | 21.77 | 21.77 | 3,614,365 | -1.36(-5.89%) |
Jan 15, 2008 | 23.42 | 23.42 | 23.06 | 23.14 | 2,231,548 | -0.53(-2.24%) |
Jan 14, 2008 | 22.87 | 23.75 | 22.80 | 23.66 | 1,678,375 | +1.09(+4.85%) |
Jan 11, 2008 | 22.42 | 23.14 | 22.30 | 22.57 | 1,993,477 | +0.01(+0.03%) |
Jan 10, 2008 | 22.36 | 22.68 | 22.01 | 22.56 | 2,269,319 | -0.24(-1.07%) |
Jan 09, 2008 | 22.77 | 22.93 | 22.15 | 22.81 | 2,084,952 | +0.09(+0.39%) |
Jan 08, 2008 | 23.69 | 23.80 | 22.69 | 22.72 | 2,474,896 | -0.84(-3.58%) |
Jan 07, 2008 | 24.10 | 24.10 | 23.21 | 23.56 | 1,964,473 | -0.29(-1.22%) |
Jan 04, 2008 | 24.08 | 24.18 | 23.61 | 23.86 | 1,987,350 | -0.49(-2.03%) |
Jan 03, 2008 | 25.23 | 25.23 | 24.34 | 24.35 | 2,127,330 | -0.72(-2.87%) |
Jan 02, 2008 | 23.85 | 25.18 | 23.85 | 25.07 | 2,715,398 | +1.24(+5.19%) |
Jan 01, 2008 | 23.97 | 23.99 | 23.57 | 23.83 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.97 | 23.99 | 23.57 | 23.83 | 864,215 | -0.12(-0.52%) |
Dec 28, 2007 | 23.99 | 24.15 | 23.67 | 23.96 | 815,165 | +0.24(+1.03%) |
Dec 27, 2007 | 23.89 | 23.89 | 23.61 | 23.71 | 1,250,958 | -0.24(-0.99%) |
Dec 26, 2007 | 23.78 | 23.98 | 23.58 | 23.95 | 2,909,646 | +0.26(+1.08%) |
Dec 24, 2007 | 23.20 | 23.71 | 23.19 | 23.69 | 561,655 | +0.49(+2.13%) |
Dec 21, 2007 | 23.19 | 23.32 | 22.99 | 23.20 | 2,331,759 | +0.27(+1.19%) |
Dec 20, 2007 | 22.11 | 22.96 | 22.11 | 22.93 | 2,492,379 | +0.93(+4.22%) |
Dec 19, 2007 | 21.77 | 22.30 | 21.65 | 22.00 | 1,881,281 | +0.23(+1.04%) |
Dec 18, 2007 | 21.60 | 21.95 | 21.35 | 21.77 | 1,625,786 | +0.33(+1.55%) |
Dec 17, 2007 | 21.66 | 21.66 | 20.80 | 21.44 | 2,178,527 | -0.18(-0.85%) |
Dec 14, 2007 | 22.39 | 22.39 | 21.53 | 21.62 | 2,077,582 | -0.71(-3.19%) |
Dec 13, 2007 | 22.42 | 22.56 | 22.06 | 22.34 | 1,721,009 | -0.23(-1.03%) |
Dec 12, 2007 | 22.35 | 22.78 | 22.26 | 22.57 | 2,514,367 | +0.68(+3.10%) |
Dec 11, 2007 | 22.25 | 22.58 | 21.78 | 21.89 | 2,884,052 | -0.26(-1.15%) |
Dec 10, 2007 | 21.75 | 22.32 | 21.75 | 22.15 | 2,141,761 | +0.48(+2.22%) |
Dec 07, 2007 | 21.73 | 21.96 | 21.52 | 21.67 | 1,375,381 | +0.02(+0.11%) |
Dec 06, 2007 | 21.24 | 21.77 | 21.09 | 21.64 | 1,285,502 | +0.55(+2.62%) |
Dec 05, 2007 | 21.05 | 21.45 | 20.83 | 21.09 | 1,606,338 | +0.16(+0.77%) |
Dec 04, 2007 | 20.72 | 21.04 | 20.72 | 20.93 | 1,624,429 | +0.01(+0.03%) |
Dec 03, 2007 | 20.52 | 21.14 | 20.52 | 20.92 | 2,469,465 | +0.37(+1.82%) |
Nov 30, 2007 | 20.48 | 20.70 | 20.26 | 20.55 | 2,218,769 | +0.07(+0.32%) |
Nov 29, 2007 | 20.86 | 20.89 | 20.27 | 20.48 | 3,262,496 | -0.18(-0.86%) |
Nov 28, 2007 | 20.82 | 20.96 | 20.45 | 20.66 | 1,831,705 | -0.04(-0.17%) |
Nov 27, 2007 | 20.79 | 21.05 | 20.44 | 20.70 | 2,665,886 | -0.12(-0.60%) |
Nov 26, 2007 | 20.88 | 21.23 | 20.73 | 20.82 | 2,437,877 | +0.11(+0.52%) |
Nov 23, 2007 | 20.22 | 20.85 | 20.18 | 20.71 | 793,618 | +0.65(+3.26%) |
Nov 21, 2007 | 20.04 | 20.47 | 19.85 | 20.06 | 2,206,991 | -0.24(-1.17%) |
Nov 20, 2007 | 20.72 | 20.82 | 20.13 | 20.30 | 4,294,289 | -0.02(-0.09%) |
Nov 19, 2007 | 20.19 | 20.67 | 20.19 | 20.32 | 2,903,777 | +0.05(+0.23%) |
Nov 16, 2007 | 19.72 | 20.55 | 19.72 | 20.27 | 2,950,114 | +0.58(+2.93%) |
Nov 15, 2007 | 19.33 | 20.04 | 19.04 | 19.69 | 4,836,871 | +1.27(+6.91%) |
Nov 14, 2007 | 18.45 | 18.91 | 18.34 | 18.42 | 2,103,594 | +0.10(+0.52%) |
Nov 13, 2007 | 18.29 | 18.45 | 17.54 | 18.32 | 3,009,916 | +0.21(+1.15%) |
Nov 12, 2007 | 19.07 | 19.07 | 18.10 | 18.12 | 2,194,633 | -1.01(-5.29%) |
Nov 09, 2007 | 18.88 | 19.39 | 18.68 | 19.13 | 1,767,721 | +0.07(+0.34%) |
Nov 08, 2007 | 18.68 | 19.17 | 18.57 | 19.06 | 1,633,929 | +0.36(+1.91%) |
Nov 07, 2007 | 19.15 | 19.23 | 18.69 | 18.70 | 1,124,240 | -0.53(-2.75%) |
Nov 06, 2007 | 18.91 | 19.24 | 18.85 | 19.23 | 1,134,404 | +0.45(+2.41%) |
Nov 05, 2007 | 18.70 | 18.89 | 18.60 | 18.78 | 1,092,708 | -0.15(-0.82%) |
Nov 02, 2007 | 18.85 | 19.00 | 18.55 | 18.94 | 1,421,788 | +0.30(+1.60%) |