Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.10 | 20.10 | 19.31 | 20.10 | 31,495 | +0.00(+0.00%) |
Jan 30, 2008 | 20.10 | 20.70 | 20.00 | 20.10 | 39,218 | -0.75(-3.60%) |
Jan 29, 2008 | 20.85 | 20.85 | 20.30 | 20.85 | 26,712 | +0.60(+2.96%) |
Jan 28, 2008 | 20.30 | 20.25 | 19.55 | 20.25 | 31,991 | -0.05(-0.25%) |
Jan 25, 2008 | 20.20 | 20.45 | 19.90 | 20.30 | 272,508 | +0.10(+0.50%) |
Jan 24, 2008 | 20.20 | 20.25 | 19.30 | 20.20 | 86,877 | -0.15(-0.74%) |
Jan 23, 2008 | 20.35 | 20.35 | 18.80 | 20.35 | 121,824 | +1.25(+6.54%) |
Jan 22, 2008 | 20.30 | 19.30 | 17.90 | 19.10 | 44,094 | -1.20(-5.91%) |
Jan 21, 2008 | 20.30 | 20.55 | 19.90 | 20.30 | 21,966 | +0.00(+0.00%) |
Jan 18, 2008 | 20.30 | 20.55 | 19.90 | 20.30 | 21,966 | +0.80(+4.10%) |
Jan 17, 2008 | 19.50 | 20.45 | 19.50 | 19.50 | 48,203 | -0.35(-1.76%) |
Jan 16, 2008 | 19.85 | 20.15 | 19.75 | 19.85 | 61,879 | -0.70(-3.41%) |
Jan 15, 2008 | 21.70 | 21.05 | 20.50 | 20.55 | 176,312 | -1.15(-5.30%) |
Jan 14, 2008 | 21.45 | 21.70 | 21.35 | 21.70 | 81,167 | +0.25(+1.17%) |
Jan 11, 2008 | 21.45 | 21.52 | 21.25 | 21.45 | 40,206 | -0.15(-0.69%) |
Jan 10, 2008 | 21.60 | 21.75 | 21.20 | 21.60 | 139,317 | -0.55(-2.48%) |
Jan 09, 2008 | 21.45 | 22.20 | 21.90 | 22.15 | 37,620 | +0.70(+3.26%) |
Jan 08, 2008 | 21.45 | 22.00 | 21.45 | 21.45 | 57,380 | -0.55(-2.50%) |
Jan 07, 2008 | 20.65 | 22.00 | 21.60 | 22.00 | 21,802 | +1.35(+6.54%) |
Jan 04, 2008 | 20.65 | 21.34 | 20.65 | 20.65 | 32,522 | -0.25(-1.20%) |
Jan 03, 2008 | 20.90 | 20.90 | 20.60 | 20.90 | 69,834 | -0.40(-1.88%) |
Jan 02, 2008 | 21.25 | 21.60 | 20.90 | 21.30 | 16,869 | +0.05(+0.24%) |
Jan 01, 2008 | 21.25 | 21.40 | 20.90 | 21.25 | 28,229 | +0.00(+0.00%) |
Dec 31, 2007 | 21.25 | 21.40 | 20.90 | 21.25 | 28,229 | +0.70(+3.41%) |
Dec 28, 2007 | 20.55 | 20.79 | 20.50 | 20.55 | 33,581 | -0.40(-1.91%) |
Dec 27, 2007 | 21.15 | 21.10 | 20.85 | 20.95 | 95,944 | -0.20(-0.95%) |
Dec 26, 2007 | 21.15 | 21.30 | 20.95 | 21.15 | 128,883 | +0.00(+0.00%) |
Dec 24, 2007 | 21.15 | 21.15 | 20.70 | 21.15 | 10,298 | +0.20(+0.95%) |
Dec 21, 2007 | 20.95 | 20.95 | 20.40 | 20.95 | 21,051 | +1.00(+5.01%) |
Dec 20, 2007 | 19.95 | 19.96 | 19.75 | 19.95 | 51,991 | -0.10(-0.50%) |
Dec 19, 2007 | 19.35 | 20.05 | 19.80 | 20.05 | 26,234 | +0.70(+3.62%) |
Dec 18, 2007 | 19.35 | 19.60 | 19.15 | 19.35 | 22,711 | +0.25(+1.31%) |
Dec 17, 2007 | 20.65 | 19.25 | 18.85 | 19.10 | 50,137 | -1.55(-7.51%) |
Dec 14, 2007 | 20.65 | 20.70 | 20.30 | 20.65 | 40,054 | +0.20(+0.98%) |
Dec 13, 2007 | 20.75 | 20.45 | 20.10 | 20.45 | 436,762 | -0.30(-1.45%) |
Dec 12, 2007 | 20.75 | 21.10 | 20.50 | 20.75 | 37,823 | -0.11(-0.53%) |
Dec 11, 2007 | 20.86 | 21.40 | 20.45 | 20.86 | 23,473 | +0.41(+2.00%) |
Dec 10, 2007 | 20.45 | 20.45 | 19.75 | 20.45 | 122,365 | +0.55(+2.76%) |
Dec 07, 2007 | 21.05 | 19.95 | 19.65 | 19.90 | 31,080 | -1.15(-5.46%) |
Dec 06, 2007 | 21.41 | 21.05 | 20.45 | 21.05 | 117,132 | -0.36(-1.68%) |
Dec 05, 2007 | 21.41 | 21.80 | 21.30 | 21.41 | 33,033 | -0.19(-0.88%) |
Dec 04, 2007 | 21.60 | 21.65 | 21.30 | 21.60 | 54,679 | +0.60(+2.86%) |
Dec 03, 2007 | 21.00 | 21.10 | 20.85 | 21.00 | 18,677 | -0.20(-0.94%) |
Nov 30, 2007 | 20.85 | 21.25 | 20.64 | 21.20 | 34,550 | +0.35(+1.68%) |
Nov 29, 2007 | 20.35 | 20.85 | 20.50 | 20.85 | 20,230 | +0.50(+2.46%) |
Nov 28, 2007 | 20.35 | 20.35 | 19.50 | 20.35 | 46,765 | +1.60(+8.53%) |
Nov 27, 2007 | 18.75 | 19.00 | 18.60 | 18.75 | 19,930 | +0.45(+2.46%) |
Nov 26, 2007 | 18.30 | 18.85 | 18.30 | 18.30 | 16,286 | -0.30(-1.61%) |
Nov 23, 2007 | 19.45 | 18.60 | 17.91 | 18.60 | 15,878 | -0.85(-4.37%) |
Nov 21, 2007 | 18.30 | 19.45 | 18.70 | 19.45 | 52,625 | +0.00(+0.00%) |
Nov 20, 2007 | 19.45 | 19.45 | 18.70 | 19.45 | 52,625 | +0.71(+3.79%) |
Nov 19, 2007 | 18.74 | 19.05 | 18.60 | 18.74 | 17,837 | +0.24(+1.30%) |
Nov 16, 2007 | 18.50 | 18.65 | 18.35 | 18.50 | 18,397 | -0.60(-3.14%) |
Nov 15, 2007 | 19.10 | 19.15 | 18.80 | 19.10 | 20,440 | -0.64(-3.24%) |
Nov 14, 2007 | 19.75 | 19.75 | 19.35 | 19.74 | 18,956 | -0.01(-0.05%) |
Nov 13, 2007 | 18.64 | 19.81 | 19.15 | 19.75 | 28,442 | +1.11(+5.95%) |
Nov 12, 2007 | 18.64 | 18.80 | 18.30 | 18.64 | 14,981 | -0.31(-1.64%) |
Nov 09, 2007 | 18.95 | 19.00 | 18.50 | 18.95 | 11,203 | -0.05(-0.26%) |
Nov 08, 2007 | 19.00 | 19.05 | 18.70 | 19.00 | 22,021 | -0.05(-0.26%) |
Nov 07, 2007 | 19.05 | 19.15 | 18.70 | 19.05 | 24,028 | +0.75(+4.10%) |
Nov 06, 2007 | 18.30 | 18.35 | 18.10 | 18.30 | 44,614 | +0.90(+5.17%) |
Nov 05, 2007 | 18.25 | 17.70 | 16.80 | 17.40 | 8,945 | -0.85(-4.66%) |
Nov 02, 2007 | 18.25 | 18.25 | 17.90 | 18.25 | 39,473 | -0.25(-1.35%) |