Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.51 | 23.22 | 21.31 | 22.93 | 654,611 | +1.11(+5.08%) |
Jan 30, 2008 | 21.05 | 22.46 | 20.93 | 21.82 | 459,372 | +0.57(+2.69%) |
Jan 29, 2008 | 21.60 | 21.73 | 20.66 | 21.25 | 394,291 | -0.29(-1.37%) |
Jan 28, 2008 | 20.43 | 21.55 | 19.99 | 21.54 | 469,682 | +1.12(+5.47%) |
Jan 25, 2008 | 20.44 | 20.98 | 20.15 | 20.43 | 605,688 | +0.30(+1.51%) |
Jan 24, 2008 | 20.94 | 21.12 | 19.85 | 20.12 | 711,292 | -0.58(-2.80%) |
Jan 23, 2008 | 18.72 | 21.11 | 18.68 | 20.70 | 1,223,839 | +1.46(+7.56%) |
Jan 22, 2008 | 17.61 | 20.05 | 17.38 | 19.25 | 978,587 | +0.87(+4.72%) |
Jan 21, 2008 | 18.67 | 19.18 | 18.21 | 18.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.67 | 19.18 | 18.21 | 18.38 | 581,914 | -0.10(-0.52%) |
Jan 17, 2008 | 18.88 | 18.97 | 18.24 | 18.48 | 494,711 | -0.28(-1.48%) |
Jan 16, 2008 | 17.77 | 19.24 | 17.77 | 18.75 | 531,146 | +0.96(+5.41%) |
Jan 15, 2008 | 17.72 | 18.11 | 17.64 | 17.79 | 399,369 | -0.15(-0.82%) |
Jan 14, 2008 | 18.11 | 18.15 | 17.81 | 17.94 | 416,100 | -0.06(-0.34%) |
Jan 11, 2008 | 18.29 | 18.38 | 17.81 | 18.00 | 737,465 | -0.26(-1.42%) |
Jan 10, 2008 | 17.55 | 18.54 | 17.45 | 18.26 | 1,094,047 | +0.47(+2.63%) |
Jan 09, 2008 | 17.55 | 17.88 | 17.25 | 17.79 | 1,414,004 | +0.17(+0.98%) |
Jan 08, 2008 | 17.95 | 18.41 | 17.45 | 17.62 | 833,817 | -0.31(-1.74%) |
Jan 07, 2008 | 17.76 | 18.09 | 17.17 | 17.93 | 1,749,850 | -0.73(-3.90%) |
Jan 04, 2008 | 19.59 | 19.59 | 18.21 | 18.66 | 740,696 | -1.07(-5.45%) |
Jan 03, 2008 | 20.43 | 20.54 | 19.71 | 19.73 | 787,228 | -0.73(-3.56%) |
Jan 02, 2008 | 20.69 | 20.69 | 20.16 | 20.46 | 1,019,943 | -0.12(-0.59%) |
Jan 01, 2008 | 20.58 | 21.01 | 20.47 | 20.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.58 | 21.01 | 20.47 | 20.58 | 678,927 | +0.03(+0.17%) |
Dec 28, 2007 | 21.73 | 21.85 | 20.44 | 20.55 | 583,466 | -1.14(-5.24%) |
Dec 27, 2007 | 21.66 | 21.97 | 21.31 | 21.68 | 575,456 | +0.00(+0.00%) |
Dec 26, 2007 | 22.71 | 22.71 | 21.66 | 21.68 | 606,412 | -0.96(-4.25%) |
Dec 24, 2007 | 22.73 | 22.88 | 22.61 | 22.64 | 202,627 | -0.05(-0.23%) |
Dec 21, 2007 | 23.42 | 23.48 | 22.57 | 22.70 | 576,725 | -0.34(-1.47%) |
Dec 20, 2007 | 22.95 | 23.10 | 22.37 | 23.03 | 306,248 | +0.49(+2.15%) |
Dec 19, 2007 | 22.66 | 22.91 | 22.32 | 22.55 | 383,583 | +0.12(+0.54%) |
Dec 18, 2007 | 21.89 | 22.46 | 21.54 | 22.43 | 405,081 | +0.76(+3.52%) |
Dec 17, 2007 | 21.43 | 21.92 | 21.43 | 21.67 | 526,011 | +0.05(+0.24%) |
Dec 14, 2007 | 22.24 | 22.25 | 21.58 | 21.61 | 285,016 | -1.14(-5.03%) |
Dec 13, 2007 | 22.65 | 23.06 | 22.32 | 22.76 | 401,792 | -0.17(-0.76%) |
Dec 12, 2007 | 24.60 | 24.97 | 22.66 | 22.93 | 463,065 | -1.18(-4.89%) |
Dec 11, 2007 | 24.40 | 24.90 | 24.09 | 24.11 | 548,523 | -0.22(-0.89%) |
Dec 10, 2007 | 24.28 | 24.69 | 23.77 | 24.33 | 235,859 | -0.04(-0.18%) |
Dec 07, 2007 | 23.68 | 24.53 | 23.65 | 24.37 | 588,193 | +0.80(+3.38%) |
Dec 06, 2007 | 22.72 | 23.59 | 22.65 | 23.57 | 280,400 | +0.85(+3.74%) |
Dec 05, 2007 | 23.03 | 23.15 | 22.72 | 22.72 | 516,145 | +0.17(+0.77%) |
Dec 04, 2007 | 22.57 | 22.76 | 22.32 | 22.55 | 318,595 | -0.27(-1.18%) |
Dec 03, 2007 | 23.27 | 23.28 | 22.48 | 22.82 | 706,656 | -0.48(-2.05%) |
Nov 30, 2007 | 23.46 | 24.06 | 23.23 | 23.29 | 638,282 | +0.27(+1.17%) |
Nov 29, 2007 | 23.63 | 23.88 | 22.67 | 23.03 | 493,297 | -0.71(-2.99%) |
Nov 28, 2007 | 22.45 | 24.12 | 22.45 | 23.74 | 590,687 | +1.29(+5.75%) |
Nov 27, 2007 | 22.58 | 23.01 | 21.95 | 22.45 | 677,186 | -0.02(-0.08%) |
Nov 26, 2007 | 24.35 | 24.35 | 22.41 | 22.46 | 537,261 | -1.90(-7.79%) |
Nov 23, 2007 | 23.31 | 24.54 | 23.31 | 24.36 | 170,614 | +1.27(+5.52%) |
Nov 21, 2007 | 23.49 | 23.57 | 22.77 | 23.09 | 384,599 | -0.63(-2.67%) |
Nov 20, 2007 | 24.37 | 24.37 | 23.08 | 23.72 | 528,607 | -0.41(-1.69%) |
Nov 19, 2007 | 25.07 | 25.11 | 24.09 | 24.13 | 742,382 | -1.14(-4.53%) |
Nov 16, 2007 | 26.03 | 26.18 | 24.64 | 25.27 | 771,506 | -0.79(-3.03%) |
Nov 15, 2007 | 25.73 | 26.32 | 25.14 | 26.06 | 716,233 | +0.19(+0.74%) |
Nov 14, 2007 | 26.84 | 26.93 | 25.77 | 25.87 | 641,113 | -0.79(-2.96%) |
Nov 13, 2007 | 25.70 | 26.70 | 25.58 | 26.66 | 565,648 | +1.22(+4.80%) |
Nov 12, 2007 | 25.21 | 26.15 | 25.13 | 25.44 | 486,028 | +0.29(+1.17%) |
Nov 09, 2007 | 24.98 | 25.60 | 24.48 | 25.14 | 693,963 | -0.12(-0.48%) |
Nov 08, 2007 | 24.21 | 25.31 | 23.96 | 25.26 | 880,666 | +1.17(+4.86%) |
Nov 07, 2007 | 24.85 | 24.95 | 24.02 | 24.09 | 655,768 | -1.18(-4.66%) |
Nov 06, 2007 | 25.99 | 26.30 | 24.79 | 25.27 | 794,468 | -0.36(-1.42%) |
Nov 05, 2007 | 25.61 | 25.76 | 25.07 | 25.63 | 746,119 | -0.21(-0.80%) |
Nov 02, 2007 | 26.40 | 26.62 | 25.64 | 25.84 | 905,821 | -0.55(-2.10%) |