Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.09 | 20.58 | 19.92 | 20.49 | 251,515 | +0.27(+1.34%) |
Jan 30, 2008 | 20.25 | 20.80 | 20.13 | 20.22 | 146,128 | +0.00(+0.00%) |
Jan 29, 2008 | 19.94 | 20.42 | 19.94 | 20.22 | 177,967 | +0.29(+1.46%) |
Jan 28, 2008 | 19.61 | 20.06 | 19.55 | 19.93 | 264,902 | +0.24(+1.21%) |
Jan 25, 2008 | 19.64 | 20.15 | 19.55 | 19.69 | 361,989 | +0.08(+0.40%) |
Jan 24, 2008 | 18.98 | 19.71 | 18.84 | 19.61 | 292,528 | +0.81(+4.29%) |
Jan 23, 2008 | 18.48 | 19.06 | 18.48 | 18.81 | 501,215 | -0.05(-0.25%) |
Jan 22, 2008 | 18.69 | 19.14 | 18.54 | 18.85 | 360,566 | -0.54(-2.76%) |
Jan 21, 2008 | 19.79 | 19.98 | 19.33 | 19.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.79 | 19.98 | 19.33 | 19.39 | 284,681 | -0.47(-2.36%) |
Jan 17, 2008 | 19.90 | 20.08 | 19.82 | 19.86 | 312,276 | -0.07(-0.36%) |
Jan 16, 2008 | 19.68 | 20.13 | 19.68 | 19.93 | 272,702 | +0.08(+0.40%) |
Jan 15, 2008 | 19.82 | 20.02 | 19.72 | 19.85 | 168,131 | -0.06(-0.30%) |
Jan 14, 2008 | 19.82 | 20.00 | 19.66 | 19.91 | 203,037 | +0.09(+0.43%) |
Jan 11, 2008 | 19.81 | 19.99 | 19.80 | 19.82 | 131,046 | -0.12(-0.60%) |
Jan 10, 2008 | 19.82 | 20.15 | 19.82 | 19.94 | 211,866 | +0.13(+0.67%) |
Jan 09, 2008 | 19.81 | 20.15 | 19.80 | 19.81 | 187,933 | -0.07(-0.33%) |
Jan 08, 2008 | 20.03 | 20.44 | 19.86 | 19.88 | 275,880 | -0.22(-1.08%) |
Jan 07, 2008 | 20.14 | 20.26 | 19.95 | 20.09 | 338,986 | -0.39(-1.90%) |
Jan 04, 2008 | 20.95 | 20.97 | 20.45 | 20.48 | 206,834 | -0.62(-2.94%) |
Jan 03, 2008 | 21.24 | 21.31 | 21.04 | 21.11 | 134,837 | -0.03(-0.16%) |
Jan 02, 2008 | 20.68 | 21.28 | 20.65 | 21.14 | 485,572 | +0.59(+2.86%) |
Jan 01, 2008 | 20.51 | 20.68 | 20.44 | 20.55 | 286,927 | +0.00(+0.00%) |
Dec 31, 2007 | 20.51 | 20.68 | 20.44 | 20.55 | 286,927 | -0.01(-0.06%) |
Dec 28, 2007 | 20.57 | 20.64 | 20.37 | 20.56 | 158,975 | -0.09(-0.45%) |
Dec 27, 2007 | 20.47 | 21.03 | 20.30 | 20.66 | 302,363 | +0.01(+0.03%) |
Dec 26, 2007 | 20.25 | 20.65 | 20.02 | 20.65 | 309,022 | +0.40(+1.96%) |
Dec 24, 2007 | 20.11 | 20.35 | 20.10 | 20.25 | 252,726 | +0.20(+0.99%) |
Dec 21, 2007 | 20.06 | 20.17 | 19.82 | 20.06 | 306,298 | +0.11(+0.56%) |
Dec 20, 2007 | 20.16 | 20.38 | 19.82 | 19.94 | 263,168 | -0.28(-1.37%) |
Dec 19, 2007 | 20.19 | 20.30 | 20.08 | 20.22 | 149,668 | +0.03(+0.16%) |
Dec 18, 2007 | 20.25 | 20.50 | 20.16 | 20.19 | 228,664 | +0.00(+0.00%) |
Dec 17, 2007 | 20.00 | 20.83 | 20.00 | 20.19 | 304,729 | -0.05(-0.23%) |
Dec 14, 2007 | 20.15 | 20.38 | 20.15 | 20.23 | 126,968 | -0.18(-0.87%) |
Dec 13, 2007 | 20.45 | 20.45 | 20.27 | 20.41 | 153,149 | +0.01(+0.06%) |
Dec 12, 2007 | 20.43 | 20.83 | 20.23 | 20.40 | 306,147 | +0.17(+0.82%) |
Dec 11, 2007 | 20.56 | 20.67 | 20.22 | 20.23 | 540,373 | -0.23(-1.13%) |
Dec 10, 2007 | 20.35 | 20.68 | 20.32 | 20.46 | 459,447 | +0.12(+0.58%) |
Dec 07, 2007 | 20.30 | 20.59 | 20.01 | 20.35 | 879,851 | -0.07(-0.32%) |
Dec 06, 2007 | 20.70 | 20.83 | 20.34 | 20.41 | 741,986 | -0.36(-1.72%) |
Dec 05, 2007 | 21.28 | 21.28 | 20.75 | 20.77 | 552,971 | -0.54(-2.54%) |
Dec 04, 2007 | 20.71 | 21.31 | 20.71 | 21.31 | 554,553 | +0.23(+1.10%) |
Dec 03, 2007 | 20.99 | 21.25 | 20.85 | 21.08 | 208,559 | -0.03(-0.16%) |
Nov 30, 2007 | 20.54 | 21.40 | 20.31 | 21.11 | 305,075 | +0.46(+2.24%) |
Nov 29, 2007 | 20.25 | 20.75 | 20.25 | 20.65 | 307,813 | +0.09(+0.42%) |
Nov 28, 2007 | 20.72 | 20.82 | 20.43 | 20.56 | 199,608 | -0.04(-0.19%) |
Nov 27, 2007 | 20.48 | 20.71 | 20.37 | 20.60 | 220,341 | +0.12(+0.58%) |
Nov 26, 2007 | 20.58 | 20.75 | 20.46 | 20.48 | 196,733 | -0.07(-0.32%) |
Nov 23, 2007 | 20.76 | 20.76 | 20.45 | 20.55 | 32,006 | +0.07(+0.32%) |
Nov 21, 2007 | 20.55 | 20.73 | 20.45 | 20.48 | 191,436 | -0.20(-0.96%) |
Nov 20, 2007 | 20.48 | 20.82 | 20.33 | 20.68 | 287,987 | +0.20(+0.97%) |
Nov 19, 2007 | 20.73 | 20.74 | 20.42 | 20.48 | 220,189 | -0.10(-0.48%) |
Nov 16, 2007 | 20.48 | 20.62 | 20.42 | 20.58 | 323,247 | +0.17(+0.81%) |
Nov 15, 2007 | 20.50 | 20.58 | 20.35 | 20.42 | 263,471 | -0.09(-0.42%) |
Nov 14, 2007 | 20.41 | 21.06 | 20.41 | 20.50 | 330,516 | -0.03(-0.13%) |
Nov 13, 2007 | 20.55 | 20.61 | 20.48 | 20.53 | 237,139 | +0.13(+0.62%) |
Nov 12, 2007 | 20.72 | 21.42 | 20.17 | 20.41 | 347,084 | -0.48(-2.28%) |
Nov 09, 2007 | 20.87 | 21.30 | 20.52 | 20.88 | 607,905 | +0.11(+0.51%) |
Nov 08, 2007 | 20.51 | 20.93 | 20.31 | 20.78 | 634,842 | +0.28(+1.35%) |
Nov 07, 2007 | 20.27 | 20.68 | 20.27 | 20.50 | 534,962 | +0.02(+0.10%) |
Nov 06, 2007 | 20.55 | 20.58 | 20.20 | 20.48 | 498,415 | +0.06(+0.29%) |
Nov 05, 2007 | 20.07 | 20.45 | 20.07 | 20.42 | 491,707 | +0.07(+0.32%) |
Nov 02, 2007 | 20.45 | 20.48 | 20.30 | 20.35 | 4,552,557 | -1.02(-4.79%) |