Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.74 | 24.75 | 24.73 | 24.74 | 9,744 | +0.43(+1.77%) |
Jan 30, 2008 | 24.97 | 25.20 | 24.31 | 24.31 | 13,154 | -0.86(-3.42%) |
Jan 29, 2008 | 25.20 | 25.20 | 25.09 | 25.17 | 1,136 | +0.44(+1.77%) |
Jan 28, 2008 | 24.73 | 24.73 | 24.73 | 24.73 | 3,085 | -0.20(-0.79%) |
Jan 25, 2008 | 24.93 | 24.93 | 24.93 | 24.93 | 812 | +0.59(+2.42%) |
Jan 24, 2008 | 24.85 | 24.85 | 24.15 | 24.34 | 5,034 | -0.35(-1.41%) |
Jan 23, 2008 | 22.58 | 24.77 | 22.36 | 24.69 | 39,627 | +2.11(+9.35%) |
Jan 22, 2008 | 21.77 | 22.58 | 21.77 | 22.58 | 1,136 | +0.62(+2.83%) |
Jan 21, 2008 | 22.08 | 22.33 | 21.96 | 21.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.08 | 22.33 | 21.96 | 21.96 | 24,848 | -0.31(-1.41%) |
Jan 17, 2008 | 22.20 | 22.27 | 22.06 | 22.27 | 1,136 | +0.27(+1.23%) |
Jan 16, 2008 | 22.01 | 22.02 | 21.96 | 22.00 | 3,897 | +0.25(+1.13%) |
Jan 15, 2008 | 21.76 | 21.76 | 21.71 | 21.75 | 1,136 | +0.09(+0.43%) |
Jan 14, 2008 | 22.03 | 22.03 | 21.66 | 21.66 | 4,547 | -0.81(-3.59%) |
Jan 11, 2008 | 21.76 | 22.47 | 21.76 | 22.47 | 6,496 | -0.08(-0.36%) |
Jan 10, 2008 | 21.61 | 22.55 | 21.61 | 22.55 | 7,957 | +0.63(+2.87%) |
Jan 09, 2008 | 21.12 | 21.92 | 21.12 | 21.92 | 4,060 | +0.52(+2.42%) |
Jan 08, 2008 | 22.78 | 22.78 | 21.40 | 21.40 | 11,043 | -0.64(-2.91%) |
Jan 07, 2008 | 22.04 | 22.04 | 22.04 | 22.04 | 162 | +0.20(+0.90%) |
Jan 04, 2008 | 21.94 | 21.94 | 21.85 | 21.85 | 6,658 | -0.54(-2.39%) |
Jan 03, 2008 | 23.44 | 23.44 | 22.38 | 22.38 | 16,078 | -0.93(-3.97%) |
Jan 02, 2008 | 23.42 | 23.43 | 23.31 | 23.31 | 3,572 | -0.30(-1.27%) |
Jan 01, 2008 | 23.32 | 23.61 | 23.31 | 23.61 | 24,685 | +0.00(+0.00%) |
Dec 31, 2007 | 23.32 | 23.61 | 23.31 | 23.61 | 24,685 | -0.33(-1.36%) |
Dec 28, 2007 | 23.77 | 23.96 | 23.77 | 23.93 | 5,846 | -0.28(-1.17%) |
Dec 27, 2007 | 24.22 | 24.22 | 24.22 | 24.22 | 3,248 | -0.71(-2.87%) |
Dec 26, 2007 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 24.93 | 24.93 | 24.93 | 24.93 | 162 | +0.63(+2.58%) |
Dec 21, 2007 | 24.28 | 24.49 | 24.28 | 24.30 | 14,291 | +0.25(+1.02%) |
Dec 20, 2007 | 24.28 | 24.36 | 23.79 | 24.06 | 3,897 | +0.18(+0.75%) |
Dec 19, 2007 | 23.96 | 23.96 | 23.88 | 23.88 | 3,572 | +0.30(+1.25%) |
Dec 18, 2007 | 23.47 | 23.69 | 23.47 | 23.58 | 4,222 | -0.17(-0.70%) |
Dec 17, 2007 | 23.46 | 23.75 | 23.42 | 23.75 | 2,273 | -0.20(-0.85%) |
Dec 14, 2007 | 24.17 | 24.17 | 23.95 | 23.95 | 3,572 | -0.22(-0.92%) |
Dec 13, 2007 | 24.60 | 24.60 | 24.17 | 24.17 | 23,061 | -1.21(-4.76%) |
Dec 12, 2007 | 25.62 | 25.62 | 25.38 | 25.38 | 649 | -0.61(-2.35%) |
Dec 11, 2007 | 26.58 | 26.59 | 25.99 | 25.99 | 24,523 | -0.60(-2.25%) |
Dec 10, 2007 | 26.34 | 26.68 | 26.34 | 26.59 | 16,727 | +0.26(+1.01%) |
Dec 07, 2007 | 26.32 | 26.61 | 26.21 | 26.32 | 21,600 | +0.13(+0.49%) |
Dec 06, 2007 | 25.65 | 26.19 | 25.65 | 26.19 | 4,384 | +0.98(+3.88%) |
Dec 05, 2007 | 25.02 | 25.21 | 25.02 | 25.21 | 11,693 | +0.72(+2.94%) |
Dec 04, 2007 | 24.62 | 24.62 | 24.49 | 24.49 | 812 | -0.69(-2.74%) |
Dec 03, 2007 | 25.07 | 25.18 | 25.06 | 25.18 | 1,624 | -0.26(-1.02%) |
Nov 30, 2007 | 25.61 | 25.61 | 25.34 | 25.44 | 7,957 | +0.86(+3.51%) |
Nov 29, 2007 | 24.58 | 24.58 | 24.58 | 24.58 | 162 | -0.28(-1.11%) |
Nov 28, 2007 | 24.69 | 24.86 | 24.60 | 24.86 | 12,830 | +0.65(+2.70%) |
Nov 27, 2007 | 23.79 | 24.20 | 23.79 | 24.20 | 13,804 | -0.12(-0.48%) |
Nov 26, 2007 | 24.32 | 24.32 | 24.32 | 24.32 | 162 | -0.95(-3.75%) |
Nov 23, 2007 | 24.72 | 25.27 | 24.72 | 25.27 | 3,572 | +0.78(+3.17%) |
Nov 21, 2007 | 24.47 | 24.49 | 24.35 | 24.49 | 3,897 | -0.14(-0.57%) |
Nov 20, 2007 | 24.64 | 24.64 | 24.64 | 24.64 | 3,248 | -0.60(-2.39%) |
Nov 19, 2007 | 25.37 | 25.37 | 25.24 | 25.24 | 6,821 | -1.42(-5.33%) |
Nov 16, 2007 | 26.66 | 26.66 | 26.66 | 26.66 | 0 | +0.00(+0.00%) |
Nov 15, 2007 | 26.66 | 26.66 | 26.66 | 26.66 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 26.75 | 26.75 | 26.66 | 26.66 | 8,282 | +0.73(+2.83%) |
Nov 13, 2007 | 25.93 | 25.93 | 25.93 | 25.93 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 25.75 | 25.93 | 25.75 | 25.93 | 487 | -0.01(-0.05%) |
Nov 09, 2007 | 25.31 | 25.94 | 25.31 | 25.94 | 649 | +0.50(+1.96%) |
Nov 08, 2007 | 25.69 | 25.74 | 25.39 | 25.44 | 4,384 | -0.71(-2.71%) |
Nov 07, 2007 | 26.29 | 26.29 | 26.15 | 26.15 | 1,786 | -0.31(-1.19%) |
Nov 06, 2007 | 26.15 | 26.46 | 26.15 | 26.46 | 974 | -0.18(-0.67%) |
Nov 05, 2007 | 26.64 | 26.64 | 26.64 | 26.64 | 162 | -0.14(-0.53%) |
Nov 02, 2007 | 27.55 | 27.55 | 26.78 | 26.78 | 10,718 | -1.03(-3.72%) |
Nov 01, 2007 | 28.45 | 28.56 | 27.82 | 27.82 | 14,291 | -1.16(-3.99%) |
Oct 31, 2007 | 28.88 | 28.98 | 28.47 | 28.98 | 17,702 | +0.79(+2.80%) |
Oct 30, 2007 | 28.90 | 28.90 | 28.19 | 28.19 | 487 | -0.17(-0.59%) |
Oct 29, 2007 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 27.27 | 28.35 | 27.27 | 28.35 | 487 | +0.49(+1.77%) |
Oct 25, 2007 | 27.95 | 27.95 | 27.70 | 27.86 | 6,821 | +0.08(+0.29%) |
Oct 24, 2007 | 29.19 | 29.22 | 27.65 | 27.78 | 5,521 | -0.27(-0.97%) |
Oct 23, 2007 | 28.04 | 28.05 | 28.04 | 28.05 | 4,547 | +0.55(+2.02%) |
Oct 22, 2007 | 27.34 | 27.51 | 27.34 | 27.50 | 9,906 | -0.41(-1.46%) |
Oct 19, 2007 | 28.27 | 28.27 | 27.91 | 27.91 | 4,060 | -0.44(-1.54%) |
Oct 18, 2007 | 28.34 | 28.35 | 28.34 | 28.34 | 649 | +0.38(+1.37%) |
Oct 17, 2007 | 28.70 | 28.70 | 27.84 | 27.96 | 1,786 | -0.65(-2.26%) |
Oct 16, 2007 | 28.94 | 29.06 | 28.61 | 28.61 | 16,890 | -0.63(-2.15%) |
Oct 15, 2007 | 29.49 | 29.49 | 29.24 | 29.24 | 3,572 | -0.81(-2.70%) |
Oct 12, 2007 | 30.05 | 30.05 | 30.05 | 30.05 | 324 | -0.37(-1.21%) |
Oct 11, 2007 | 30.51 | 30.51 | 30.42 | 30.42 | 2,923 | +0.01(+0.04%) |
Oct 10, 2007 | 30.41 | 30.41 | 30.41 | 30.41 | 324 | +0.23(+0.78%) |
Oct 09, 2007 | 30.17 | 30.17 | 30.17 | 30.17 | 324 | -0.18(-0.59%) |
Oct 08, 2007 | 30.69 | 30.69 | 30.29 | 30.35 | 26,797 | -0.45(-1.46%) |
Oct 05, 2007 | 30.37 | 30.80 | 30.34 | 30.80 | 15,753 | +0.63(+2.08%) |
Oct 04, 2007 | 30.12 | 30.18 | 30.00 | 30.17 | 29,233 | +0.18(+0.62%) |
Oct 03, 2007 | 29.88 | 30.05 | 29.85 | 29.99 | 15,753 | +0.49(+1.65%) |
Oct 02, 2007 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 29.50 | 29.50 | 29.50 | 29.50 | 6,496 | +0.10(+0.36%) |
Sep 28, 2007 | 29.40 | 29.40 | 29.40 | 29.40 | 7,308 | -0.14(-0.46%) |
Sep 27, 2007 | 29.60 | 29.66 | 29.53 | 29.53 | 11,368 | +0.17(+0.57%) |
Sep 26, 2007 | 29.36 | 29.36 | 29.36 | 29.36 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 29.36 | 29.36 | 29.36 | 29.36 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 29.36 | 29.36 | 29.36 | 29.36 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 29.43 | 29.43 | 29.36 | 29.36 | 9,744 | -0.33(-1.12%) |
Sep 20, 2007 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 29.70 | 29.70 | 29.70 | 29.70 | 3,248 | +1.00(+3.50%) |
Sep 18, 2007 | 28.69 | 28.69 | 28.69 | 28.69 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 28.69 | 28.69 | 28.69 | 28.69 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 28.69 | 28.69 | 28.69 | 28.69 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 28.69 | 28.69 | 28.69 | 28.69 | 487 | +0.95(+3.42%) |
Sep 12, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 324 | -0.76(-2.68%) |
Sep 07, 2007 | 28.51 | 28.51 | 28.51 | 28.51 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 28.51 | 28.51 | 28.51 | 28.51 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 28.66 | 28.66 | 28.51 | 28.51 | 3,410 | -0.27(-0.94%) |
Sep 04, 2007 | 28.79 | 28.79 | 28.78 | 28.78 | 9,744 | +0.76(+2.73%) |
Aug 31, 2007 | 28.02 | 28.02 | 28.02 | 28.02 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 28.02 | 28.02 | 28.02 | 28.02 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 28.02 | 28.02 | 28.02 | 28.02 | 324 | +0.00(+0.00%) |
Aug 28, 2007 | 28.02 | 28.02 | 28.02 | 28.02 | 3,735 | -0.43(-1.52%) |
Aug 27, 2007 | 28.45 | 28.45 | 28.45 | 28.45 | 1,624 | -0.38(-1.32%) |
Aug 24, 2007 | 28.83 | 28.83 | 28.83 | 28.83 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 28.81 | 28.83 | 28.81 | 28.83 | 3,735 | -0.10(-0.36%) |
Aug 22, 2007 | 29.03 | 29.03 | 28.92 | 28.93 | 9,744 | +0.05(+0.17%) |
Aug 21, 2007 | 29.00 | 29.01 | 28.87 | 28.88 | 47,585 | +0.41(+1.43%) |
Aug 20, 2007 | 28.48 | 28.48 | 28.48 | 28.48 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 28.51 | 53.91 | 27.96 | 28.48 | 1,624 | +1.52(+5.64%) |
Aug 16, 2007 | 26.75 | 26.96 | 26.52 | 26.96 | 4,384 | +0.23(+0.85%) |
Aug 15, 2007 | 26.67 | 26.73 | 26.67 | 26.73 | 1,948 | -0.29(-1.07%) |
Aug 14, 2007 | 27.24 | 27.24 | 27.02 | 27.02 | 487 | -1.03(-3.67%) |
Aug 13, 2007 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 28.04 | 28.12 | 28.04 | 28.05 | 11,368 | -0.41(-1.43%) |
Aug 09, 2007 | 28.82 | 28.92 | 28.45 | 28.45 | 7,633 | +0.85(+3.08%) |
Aug 08, 2007 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 27.60 | 27.60 | 27.60 | 27.60 | 3,735 | +0.20(+0.72%) |
Aug 06, 2007 | 26.83 | 27.41 | 26.74 | 27.41 | 103,290 | +0.23(+0.86%) |
Aug 03, 2007 | 27.39 | 28.21 | 27.17 | 27.17 | 11,530 | -1.04(-3.69%) |
Aug 02, 2007 | 27.87 | 28.24 | 27.87 | 28.21 | 4,060 | +0.34(+1.24%) |
Aug 01, 2007 | 27.13 | 27.87 | 26.88 | 27.87 | 26,797 | +0.46(+1.66%) |
Jul 31, 2007 | 27.91 | 28.00 | 27.41 | 27.41 | 7,633 | -0.25(-0.89%) |
Jul 30, 2007 | 27.27 | 27.66 | 27.27 | 27.66 | 9,744 | +0.11(+0.40%) |
Jul 27, 2007 | 27.76 | 27.85 | 27.55 | 27.55 | 649 | -0.79(-2.80%) |
Jul 26, 2007 | 28.31 | 28.47 | 28.29 | 28.34 | 13,479 | -0.60(-2.08%) |
Jul 25, 2007 | 28.84 | 29.08 | 28.84 | 28.95 | 2,111 | -1.29(-4.26%) |
Jul 24, 2007 | 29.65 | 30.23 | 29.65 | 30.23 | 974 | +0.44(+1.47%) |
Jul 23, 2007 | 30.28 | 30.28 | 29.80 | 29.80 | 4,709 | -0.47(-1.57%) |
Jul 20, 2007 | 30.58 | 30.58 | 30.17 | 30.27 | 1,299 | -0.58(-1.90%) |
Jul 19, 2007 | 30.85 | 30.85 | 30.85 | 30.85 | 162 | +0.07(+0.22%) |
Jul 18, 2007 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 30.63 | 30.79 | 30.57 | 30.79 | 4,547 | +0.39(+1.28%) |
Jul 11, 2007 | 30.40 | 30.40 | 30.40 | 30.40 | 649 | -0.55(-1.79%) |
Jul 10, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 1,624 | -0.08(-0.26%) |
Jul 09, 2007 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 31.03 | 31.03 | 31.03 | 31.03 | 3,248 | +0.57(+1.88%) |
Jun 27, 2007 | 30.46 | 30.46 | 30.46 | 30.46 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 30.46 | 30.46 | 30.46 | 30.46 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 30.78 | 30.84 | 30.46 | 30.46 | 71,458 | -0.09(-0.28%) |
Jun 22, 2007 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 30.55 | 30.55 | 30.55 | 30.55 | 3,248 | -0.80(-2.55%) |
Jun 20, 2007 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 31.35 | 31.35 | 31.35 | 31.35 | 162 | +0.00(+0.00%) |
Jun 18, 2007 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 32.12 | 32.12 | 31.17 | 31.35 | 9,906 | -0.27(-0.86%) |
Jun 12, 2007 | 31.62 | 31.62 | 31.62 | 31.62 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 31.01 | 31.62 | 31.01 | 31.62 | 487 | +0.04(+0.12%) |
Jun 08, 2007 | 31.58 | 31.58 | 31.58 | 31.58 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 31.68 | 31.68 | 31.58 | 31.58 | 11,368 | -1.23(-3.75%) |
Jun 06, 2007 | 32.81 | 32.81 | 32.81 | 32.81 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 32.81 | 32.81 | 32.81 | 32.81 | 3,248 | -0.18(-0.56%) |
Jun 04, 2007 | 33.03 | 33.03 | 33.00 | 33.00 | 9,257 | +0.17(+0.51%) |
Jun 01, 2007 | 33.09 | 33.12 | 32.83 | 32.83 | 16,403 | -0.07(-0.22%) |
May 31, 2007 | 33.32 | 33.32 | 32.91 | 32.91 | 11,206 | -0.28(-0.84%) |
May 30, 2007 | 32.58 | 33.18 | 32.58 | 33.18 | 5,359 | +0.60(+1.83%) |
May 29, 2007 | 32.32 | 32.58 | 32.26 | 32.58 | 51,970 | +1.53(+4.92%) |
May 25, 2007 | 31.27 | 31.27 | 31.06 | 31.06 | 11,368 | +0.52(+1.69%) |
May 24, 2007 | 30.54 | 30.54 | 30.54 | 30.54 | 0 | +0.00(+0.00%) |
May 23, 2007 | 30.54 | 30.54 | 30.54 | 30.54 | 649 | +0.10(+0.32%) |
May 22, 2007 | 30.44 | 30.44 | 30.44 | 30.44 | 1,624 | -1.31(-4.11%) |
May 21, 2007 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
May 18, 2007 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
May 17, 2007 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
May 16, 2007 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
May 15, 2007 | 31.75 | 31.75 | 31.75 | 31.75 | 1,624 | +0.23(+0.72%) |
May 14, 2007 | 31.52 | 31.52 | 31.52 | 31.52 | 0 | +0.00(+0.00%) |
May 11, 2007 | 31.42 | 31.52 | 31.30 | 31.52 | 4,872 | +1.11(+3.64%) |
May 10, 2007 | 30.60 | 30.60 | 30.41 | 30.41 | 12,992 | +0.18(+0.61%) |
May 09, 2007 | 30.23 | 30.23 | 30.23 | 30.23 | 3,248 | -0.04(-0.14%) |
May 08, 2007 | 30.27 | 30.27 | 30.27 | 30.27 | 324 | +0.06(+0.18%) |
May 07, 2007 | 30.21 | 30.21 | 30.21 | 30.21 | 3,248 | +0.12(+0.39%) |