Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.60 | 24.56 | 23.38 | 24.23 | 726,936 | +0.36(+1.51%) |
Jan 30, 2008 | 24.73 | 24.95 | 23.86 | 23.87 | 467,080 | -0.85(-3.45%) |
Jan 29, 2008 | 24.97 | 25.11 | 24.68 | 24.72 | 515,277 | -0.11(-0.43%) |
Jan 28, 2008 | 24.16 | 24.88 | 23.99 | 24.83 | 561,274 | +0.72(+2.99%) |
Jan 25, 2008 | 24.75 | 25.16 | 23.95 | 24.10 | 434,911 | -0.42(-1.72%) |
Jan 24, 2008 | 24.54 | 25.28 | 23.88 | 24.53 | 1,290,411 | +0.42(+1.75%) |
Jan 23, 2008 | 22.00 | 24.70 | 22.00 | 24.10 | 1,382,031 | +1.59(+7.07%) |
Jan 22, 2008 | 21.29 | 22.62 | 21.29 | 22.51 | 441,714 | +0.42(+1.91%) |
Jan 21, 2008 | 22.51 | 22.64 | 21.76 | 22.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.51 | 22.64 | 21.76 | 22.09 | 485,950 | -0.53(-2.33%) |
Jan 17, 2008 | 23.12 | 23.41 | 22.18 | 22.62 | 478,561 | -0.46(-1.98%) |
Jan 16, 2008 | 21.79 | 23.54 | 21.79 | 23.07 | 986,337 | +1.95(+9.25%) |
Jan 15, 2008 | 20.57 | 21.20 | 20.25 | 21.12 | 471,627 | +0.43(+2.08%) |
Jan 14, 2008 | 21.25 | 21.29 | 20.34 | 20.69 | 561,199 | -0.33(-1.55%) |
Jan 11, 2008 | 21.27 | 21.55 | 21.02 | 21.02 | 550,516 | -0.38(-1.77%) |
Jan 10, 2008 | 20.88 | 21.50 | 20.69 | 21.39 | 600,077 | +0.48(+2.31%) |
Jan 09, 2008 | 20.44 | 21.06 | 20.09 | 20.91 | 701,132 | +0.53(+2.59%) |
Jan 08, 2008 | 20.73 | 21.10 | 20.27 | 20.38 | 431,046 | -0.30(-1.45%) |
Jan 07, 2008 | 20.65 | 21.14 | 20.41 | 20.68 | 753,194 | +0.04(+0.17%) |
Jan 04, 2008 | 20.87 | 21.47 | 20.41 | 20.65 | 583,538 | -0.45(-2.13%) |
Jan 03, 2008 | 22.04 | 22.27 | 21.06 | 21.10 | 462,533 | -1.01(-4.58%) |
Jan 02, 2008 | 22.15 | 22.38 | 21.76 | 22.11 | 859,478 | +0.13(+0.60%) |
Jan 01, 2008 | 21.91 | 22.23 | 21.73 | 21.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.91 | 22.23 | 21.73 | 21.98 | 284,067 | +0.11(+0.52%) |
Dec 28, 2007 | 22.72 | 22.85 | 21.86 | 21.86 | 267,585 | -0.59(-2.63%) |
Dec 27, 2007 | 22.76 | 22.80 | 22.39 | 22.45 | 388,100 | -0.24(-1.05%) |
Dec 26, 2007 | 22.70 | 22.75 | 22.46 | 22.69 | 315,345 | -0.15(-0.65%) |
Dec 24, 2007 | 22.89 | 22.89 | 22.65 | 22.84 | 213,704 | +0.03(+0.12%) |
Dec 21, 2007 | 22.41 | 22.82 | 22.05 | 22.81 | 1,006,457 | +0.73(+3.31%) |
Dec 20, 2007 | 21.54 | 22.20 | 21.47 | 22.08 | 729,323 | +0.74(+3.46%) |
Dec 19, 2007 | 21.11 | 21.52 | 21.03 | 21.34 | 876,301 | +0.23(+1.08%) |
Dec 18, 2007 | 19.93 | 21.97 | 19.86 | 21.11 | 2,232,035 | +1.52(+7.77%) |
Dec 17, 2007 | 19.01 | 19.71 | 18.65 | 19.59 | 952,553 | +0.26(+1.32%) |
Dec 14, 2007 | 20.85 | 21.03 | 19.15 | 19.34 | 941,186 | -1.72(-8.19%) |
Dec 13, 2007 | 20.82 | 21.15 | 20.80 | 21.06 | 336,584 | +0.17(+0.80%) |
Dec 12, 2007 | 21.25 | 21.56 | 20.58 | 20.89 | 378,086 | +0.08(+0.38%) |
Dec 11, 2007 | 21.66 | 21.77 | 20.75 | 20.81 | 539,831 | -0.87(-4.02%) |
Dec 10, 2007 | 21.57 | 22.01 | 21.51 | 21.69 | 358,523 | +0.13(+0.61%) |
Dec 07, 2007 | 21.52 | 21.83 | 21.38 | 21.55 | 721,005 | +0.08(+0.37%) |
Dec 06, 2007 | 20.80 | 21.64 | 20.80 | 21.47 | 662,370 | +0.56(+2.69%) |
Dec 05, 2007 | 21.08 | 21.45 | 20.87 | 20.91 | 599,054 | +0.05(+0.25%) |
Dec 04, 2007 | 21.48 | 21.48 | 20.67 | 20.86 | 692,607 | -0.77(-3.54%) |
Dec 03, 2007 | 21.70 | 21.95 | 21.57 | 21.62 | 365,230 | +0.01(+0.04%) |
Nov 30, 2007 | 21.94 | 21.99 | 21.52 | 21.61 | 531,760 | -0.03(-0.12%) |
Nov 29, 2007 | 21.81 | 21.91 | 21.07 | 21.64 | 565,748 | -0.22(-1.01%) |
Nov 28, 2007 | 21.63 | 21.92 | 21.27 | 21.86 | 545,401 | +0.47(+2.18%) |
Nov 27, 2007 | 21.20 | 21.59 | 21.10 | 21.39 | 614,968 | +0.37(+1.76%) |
Nov 26, 2007 | 20.89 | 21.85 | 20.80 | 21.03 | 562,338 | +0.21(+1.01%) |
Nov 23, 2007 | 21.14 | 21.38 | 20.81 | 20.81 | 406,497 | -0.24(-1.13%) |
Nov 21, 2007 | 21.39 | 21.60 | 21.05 | 21.05 | 764,334 | -0.55(-2.53%) |
Nov 20, 2007 | 21.92 | 22.00 | 21.36 | 21.60 | 780,248 | -0.37(-1.68%) |
Nov 19, 2007 | 22.13 | 22.30 | 21.81 | 21.97 | 423,998 | -0.37(-1.65%) |
Nov 16, 2007 | 22.22 | 22.41 | 22.11 | 22.34 | 444,596 | +0.23(+1.03%) |
Nov 15, 2007 | 22.30 | 22.40 | 21.93 | 22.11 | 466,966 | -0.28(-1.26%) |
Nov 14, 2007 | 22.49 | 22.73 | 22.30 | 22.39 | 495,612 | -0.04(-0.16%) |
Nov 13, 2007 | 22.42 | 22.47 | 22.08 | 22.42 | 471,286 | +0.24(+1.07%) |
Nov 12, 2007 | 22.26 | 22.66 | 21.84 | 22.19 | 564,157 | -0.18(-0.83%) |
Nov 09, 2007 | 21.77 | 22.61 | 21.43 | 22.37 | 617,469 | +0.61(+2.79%) |
Nov 08, 2007 | 20.82 | 21.96 | 20.82 | 21.76 | 861,776 | +0.78(+3.73%) |
Nov 07, 2007 | 20.19 | 21.30 | 19.97 | 20.98 | 1,132,747 | +0.78(+3.88%) |
Nov 06, 2007 | 19.00 | 20.33 | 18.87 | 20.20 | 1,451,485 | +2.63(+14.97%) |
Nov 05, 2007 | 17.79 | 17.88 | 17.49 | 17.57 | 414,961 | -0.22(-1.24%) |
Nov 02, 2007 | 18.08 | 18.08 | 17.41 | 17.79 | 376,028 | -0.20(-1.13%) |