Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.77 | 23.57 | 21.74 | 23.36 | 2,648,176 | +1.31(+5.93%) |
Jan 30, 2008 | 22.19 | 22.78 | 21.68 | 22.05 | 2,234,890 | +0.01(+0.03%) |
Jan 29, 2008 | 21.56 | 22.10 | 20.97 | 22.05 | 1,358,935 | +0.75(+3.52%) |
Jan 28, 2008 | 20.41 | 21.30 | 20.01 | 21.30 | 1,455,204 | +0.87(+4.25%) |
Jan 25, 2008 | 20.92 | 21.50 | 20.24 | 20.43 | 2,070,247 | -0.31(-1.49%) |
Jan 24, 2008 | 21.12 | 21.30 | 20.02 | 20.74 | 1,676,266 | -0.17(-0.79%) |
Jan 23, 2008 | 18.75 | 21.02 | 18.40 | 20.90 | 2,746,796 | +1.72(+8.97%) |
Jan 22, 2008 | 18.19 | 19.61 | 18.15 | 19.18 | 2,246,170 | +0.20(+1.05%) |
Jan 21, 2008 | 18.88 | 19.55 | 18.67 | 18.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.88 | 19.55 | 18.67 | 18.98 | 2,249,987 | -0.01(-0.07%) |
Jan 17, 2008 | 18.89 | 19.42 | 18.78 | 19.00 | 2,020,187 | +0.22(+1.17%) |
Jan 16, 2008 | 18.38 | 19.06 | 18.25 | 18.78 | 1,613,062 | +0.36(+1.98%) |
Jan 15, 2008 | 18.38 | 18.59 | 18.07 | 18.41 | 1,431,865 | -0.20(-1.07%) |
Jan 14, 2008 | 19.28 | 19.31 | 18.39 | 18.61 | 1,633,060 | -0.50(-2.63%) |
Jan 11, 2008 | 19.09 | 19.85 | 18.43 | 19.11 | 3,846,236 | -0.10(-0.54%) |
Jan 10, 2008 | 22.67 | 22.67 | 19.13 | 19.22 | 6,633,918 | -4.53(-19.08%) |
Jan 09, 2008 | 22.77 | 23.80 | 22.34 | 23.75 | 2,485,021 | +1.15(+5.09%) |
Jan 08, 2008 | 22.77 | 23.24 | 22.53 | 22.60 | 1,089,849 | -0.13(-0.58%) |
Jan 07, 2008 | 22.58 | 23.21 | 22.49 | 22.73 | 1,353,953 | +0.29(+1.29%) |
Jan 04, 2008 | 23.16 | 23.16 | 22.18 | 22.44 | 1,407,802 | -0.79(-3.41%) |
Jan 03, 2008 | 23.79 | 23.82 | 23.02 | 23.23 | 1,563,318 | -0.44(-1.86%) |
Jan 02, 2008 | 23.72 | 24.02 | 23.18 | 23.67 | 1,248,447 | -0.05(-0.20%) |
Jan 01, 2008 | 23.45 | 23.95 | 22.84 | 23.72 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.45 | 23.95 | 22.84 | 23.72 | 855,650 | +0.19(+0.82%) |
Dec 28, 2007 | 24.25 | 24.25 | 23.41 | 23.53 | 491,216 | -0.31(-1.30%) |
Dec 27, 2007 | 24.22 | 24.46 | 23.80 | 23.84 | 411,136 | -0.48(-1.95%) |
Dec 26, 2007 | 24.79 | 24.91 | 24.01 | 24.31 | 614,974 | -0.74(-2.97%) |
Dec 24, 2007 | 24.75 | 25.26 | 24.64 | 25.06 | 414,067 | +0.28(+1.14%) |
Dec 21, 2007 | 24.60 | 25.26 | 24.50 | 24.77 | 1,426,570 | +0.43(+1.78%) |
Dec 20, 2007 | 24.28 | 24.45 | 23.95 | 24.34 | 712,706 | +0.13(+0.54%) |
Dec 19, 2007 | 24.50 | 24.64 | 23.88 | 24.21 | 1,220,429 | -0.39(-1.57%) |
Dec 18, 2007 | 24.90 | 24.90 | 24.00 | 24.59 | 929,799 | -0.01(-0.06%) |
Dec 17, 2007 | 24.45 | 24.83 | 24.35 | 24.61 | 1,188,246 | -0.01(-0.03%) |
Dec 14, 2007 | 24.80 | 24.96 | 23.85 | 24.62 | 2,407,014 | -0.10(-0.42%) |
Dec 13, 2007 | 24.45 | 24.84 | 24.15 | 24.72 | 1,789,595 | +0.27(+1.10%) |
Dec 12, 2007 | 24.48 | 24.96 | 24.10 | 24.45 | 1,260,742 | +0.48(+1.98%) |
Dec 11, 2007 | 25.12 | 25.41 | 23.75 | 23.97 | 1,450,470 | -1.18(-4.71%) |
Dec 10, 2007 | 25.59 | 26.09 | 25.04 | 25.16 | 1,383,204 | -0.41(-1.59%) |
Dec 07, 2007 | 25.58 | 25.85 | 25.34 | 25.57 | 609,028 | -0.01(-0.03%) |
Dec 06, 2007 | 25.35 | 25.62 | 24.89 | 25.57 | 1,257,938 | +0.14(+0.54%) |
Dec 05, 2007 | 26.34 | 26.45 | 25.10 | 25.43 | 1,065,191 | -0.73(-2.79%) |
Dec 04, 2007 | 25.60 | 26.27 | 25.22 | 26.16 | 1,269,796 | +0.48(+1.88%) |
Dec 03, 2007 | 26.41 | 26.43 | 25.50 | 25.68 | 1,005,612 | -0.79(-2.99%) |
Nov 30, 2007 | 26.48 | 26.88 | 26.27 | 26.47 | 1,122,118 | +0.26(+1.00%) |
Nov 29, 2007 | 26.63 | 26.82 | 26.10 | 26.21 | 1,195,122 | -0.72(-2.68%) |
Nov 28, 2007 | 25.73 | 27.21 | 25.73 | 26.94 | 1,484,860 | +1.35(+5.27%) |
Nov 27, 2007 | 24.84 | 25.83 | 24.84 | 25.59 | 1,352,846 | +0.81(+3.25%) |
Nov 26, 2007 | 25.46 | 26.16 | 24.75 | 24.78 | 1,357,739 | -0.74(-2.89%) |
Nov 23, 2007 | 25.19 | 25.60 | 24.95 | 25.52 | 859,505 | +0.49(+1.95%) |
Nov 21, 2007 | 25.16 | 25.16 | 24.34 | 25.03 | 2,273,151 | -0.35(-1.38%) |
Nov 20, 2007 | 23.13 | 25.43 | 23.13 | 25.38 | 3,842,891 | +2.92(+13.00%) |
Nov 19, 2007 | 23.71 | 23.71 | 22.32 | 22.46 | 1,961,997 | -1.32(-5.56%) |
Nov 16, 2007 | 24.48 | 24.78 | 23.69 | 23.78 | 1,326,521 | -0.65(-2.68%) |
Nov 15, 2007 | 24.86 | 25.01 | 24.31 | 24.44 | 935,173 | -0.53(-2.12%) |
Nov 14, 2007 | 25.15 | 25.70 | 24.82 | 24.97 | 920,251 | -0.10(-0.38%) |
Nov 13, 2007 | 24.31 | 25.29 | 24.31 | 25.06 | 1,126,331 | +0.87(+3.59%) |
Nov 12, 2007 | 23.07 | 24.86 | 23.07 | 24.20 | 1,509,284 | +0.80(+3.41%) |
Nov 09, 2007 | 23.96 | 24.22 | 23.24 | 23.40 | 1,493,067 | -0.89(-3.66%) |
Nov 08, 2007 | 23.87 | 24.35 | 23.27 | 24.28 | 1,268,199 | +0.35(+1.47%) |
Nov 07, 2007 | 24.33 | 24.47 | 23.91 | 23.93 | 1,262,395 | -0.85(-3.42%) |
Nov 06, 2007 | 24.70 | 24.81 | 24.26 | 24.78 | 925,733 | +0.03(+0.14%) |
Nov 05, 2007 | 25.31 | 25.31 | 24.61 | 24.75 | 951,492 | -0.52(-2.07%) |
Nov 02, 2007 | 25.82 | 25.85 | 24.99 | 25.27 | 1,118,460 | -0.41(-1.61%) |