Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.68 | 19.68 | 18.64 | 19.48 | 646,227 | +0.45(+2.35%) |
Jan 30, 2008 | 19.82 | 19.99 | 19.01 | 19.03 | 531,443 | -0.80(-4.04%) |
Jan 29, 2008 | 19.79 | 19.93 | 19.28 | 19.83 | 489,368 | +0.21(+1.09%) |
Jan 28, 2008 | 19.25 | 19.67 | 18.87 | 19.62 | 406,717 | +0.33(+1.71%) |
Jan 25, 2008 | 19.29 | 19.63 | 19.07 | 19.29 | 457,370 | +0.11(+0.57%) |
Jan 24, 2008 | 19.40 | 19.46 | 18.84 | 19.18 | 575,286 | -0.28(-1.43%) |
Jan 23, 2008 | 18.44 | 19.46 | 18.35 | 19.45 | 674,957 | +0.52(+2.75%) |
Jan 22, 2008 | 19.17 | 19.45 | 18.35 | 18.93 | 657,375 | -0.18(-0.92%) |
Jan 21, 2008 | 20.30 | 20.30 | 19.03 | 19.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.30 | 20.30 | 19.03 | 19.11 | 931,840 | -1.34(-6.54%) |
Jan 17, 2008 | 20.90 | 21.08 | 20.37 | 20.45 | 596,936 | -0.46(-2.18%) |
Jan 16, 2008 | 20.81 | 21.36 | 20.67 | 20.90 | 464,859 | +0.11(+0.53%) |
Jan 15, 2008 | 20.78 | 21.03 | 20.70 | 20.79 | 643,776 | -0.35(-1.63%) |
Jan 14, 2008 | 21.31 | 21.38 | 21.06 | 21.14 | 464,042 | +0.01(+0.03%) |
Jan 11, 2008 | 21.42 | 22.23 | 21.03 | 21.13 | 480,653 | -0.51(-2.34%) |
Jan 10, 2008 | 21.31 | 21.82 | 21.04 | 21.64 | 474,254 | +0.32(+1.52%) |
Jan 09, 2008 | 21.04 | 21.37 | 20.75 | 21.31 | 462,816 | +0.17(+0.80%) |
Jan 08, 2008 | 21.20 | 21.33 | 20.94 | 21.14 | 652,354 | +0.00(+0.00%) |
Jan 07, 2008 | 21.00 | 21.24 | 20.81 | 21.14 | 400,590 | +0.29(+1.37%) |
Jan 04, 2008 | 20.85 | 21.09 | 20.67 | 20.86 | 488,279 | -0.24(-1.11%) |
Jan 03, 2008 | 21.17 | 21.50 | 21.04 | 21.09 | 473,709 | +0.03(+0.14%) |
Jan 02, 2008 | 20.60 | 21.24 | 20.50 | 21.06 | 594,485 | +0.29(+1.41%) |
Jan 01, 2008 | 21.05 | 21.21 | 20.68 | 20.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.05 | 21.21 | 20.68 | 20.77 | 304,595 | -0.35(-1.67%) |
Dec 28, 2007 | 21.17 | 21.37 | 21.01 | 21.12 | 179,553 | -0.05(-0.24%) |
Dec 27, 2007 | 21.76 | 21.88 | 21.11 | 21.17 | 239,237 | -0.51(-2.37%) |
Dec 26, 2007 | 21.72 | 21.81 | 21.45 | 21.69 | 203,835 | +0.03(+0.14%) |
Dec 24, 2007 | 21.75 | 21.78 | 21.51 | 21.66 | 118,052 | +0.01(+0.07%) |
Dec 21, 2007 | 21.13 | 21.67 | 20.90 | 21.64 | 886,690 | +0.97(+4.69%) |
Dec 20, 2007 | 20.56 | 20.72 | 20.03 | 20.67 | 312,494 | +0.23(+1.11%) |
Dec 19, 2007 | 20.26 | 20.52 | 20.10 | 20.45 | 432,997 | +0.22(+1.09%) |
Dec 18, 2007 | 19.68 | 20.28 | 19.50 | 20.23 | 472,348 | +0.77(+3.96%) |
Dec 17, 2007 | 19.99 | 19.99 | 19.45 | 19.45 | 503,638 | -0.59(-2.93%) |
Dec 14, 2007 | 20.53 | 20.79 | 20.02 | 20.04 | 291,115 | -0.73(-3.53%) |
Dec 13, 2007 | 20.88 | 20.88 | 20.47 | 20.78 | 288,121 | -0.24(-1.15%) |
Dec 12, 2007 | 20.95 | 21.25 | 20.75 | 21.02 | 548,573 | +0.51(+2.47%) |
Dec 11, 2007 | 21.06 | 21.28 | 20.45 | 20.51 | 317,766 | -0.54(-2.58%) |
Dec 10, 2007 | 21.00 | 21.21 | 20.86 | 21.06 | 293,566 | +0.07(+0.31%) |
Dec 07, 2007 | 21.37 | 21.37 | 20.86 | 20.99 | 376,625 | -0.37(-1.75%) |
Dec 06, 2007 | 20.92 | 21.39 | 20.91 | 21.36 | 334,415 | +0.46(+2.21%) |
Dec 05, 2007 | 21.00 | 21.22 | 20.70 | 20.90 | 277,419 | +0.12(+0.57%) |
Dec 04, 2007 | 20.40 | 21.13 | 20.31 | 20.78 | 365,292 | +0.12(+0.60%) |
Dec 03, 2007 | 20.25 | 20.95 | 20.14 | 20.66 | 459,276 | +0.34(+1.66%) |
Nov 30, 2007 | 20.39 | 20.71 | 20.12 | 20.32 | 353,886 | +0.10(+0.51%) |
Nov 29, 2007 | 20.56 | 20.56 | 20.14 | 20.22 | 227,663 | -0.34(-1.64%) |
Nov 28, 2007 | 19.72 | 20.56 | 19.72 | 20.56 | 419,789 | +0.84(+4.25%) |
Nov 27, 2007 | 19.66 | 19.91 | 19.48 | 19.72 | 390,003 | +0.24(+1.24%) |
Nov 26, 2007 | 20.14 | 20.24 | 19.48 | 19.48 | 428,503 | -0.76(-3.74%) |
Nov 23, 2007 | 19.97 | 20.41 | 19.68 | 20.23 | 139,294 | +0.31(+1.55%) |
Nov 21, 2007 | 20.10 | 20.36 | 19.92 | 19.92 | 386,293 | -0.27(-1.35%) |
Nov 20, 2007 | 20.09 | 20.67 | 19.88 | 20.20 | 521,230 | +0.10(+0.51%) |
Nov 19, 2007 | 20.66 | 20.66 | 19.92 | 20.09 | 335,510 | -0.75(-3.59%) |
Nov 16, 2007 | 20.74 | 21.30 | 20.63 | 20.84 | 525,587 | -0.07(-0.35%) |
Nov 15, 2007 | 21.08 | 21.28 | 20.68 | 20.92 | 412,318 | -0.37(-1.76%) |
Nov 14, 2007 | 21.75 | 21.81 | 21.16 | 21.29 | 409,849 | -0.41(-1.90%) |
Nov 13, 2007 | 21.22 | 21.76 | 21.15 | 21.70 | 563,868 | +0.59(+2.82%) |
Nov 12, 2007 | 21.07 | 21.59 | 20.94 | 21.11 | 352,456 | +0.07(+0.31%) |
Nov 09, 2007 | 21.05 | 21.31 | 20.69 | 21.04 | 490,593 | -0.46(-2.12%) |
Nov 08, 2007 | 20.64 | 21.58 | 20.53 | 21.50 | 524,770 | +1.06(+5.17%) |
Nov 07, 2007 | 21.14 | 21.14 | 20.42 | 20.44 | 414,615 | -0.84(-3.93%) |
Nov 06, 2007 | 21.36 | 21.36 | 20.78 | 21.28 | 334,143 | +0.12(+0.56%) |
Nov 05, 2007 | 21.16 | 21.45 | 20.97 | 21.16 | 401,815 | -0.38(-1.77%) |
Nov 02, 2007 | 21.85 | 21.85 | 21.20 | 21.54 | 484,602 | -0.20(-0.91%) |