Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.92 | 23.92 | 22.30 | 23.65 | 8,221,273 | +0.13(+0.54%) |
Jan 30, 2008 | 23.24 | 24.15 | 22.91 | 23.52 | 7,966,373 | +0.23(+0.99%) |
Jan 29, 2008 | 23.38 | 23.55 | 23.01 | 23.29 | 4,652,800 | +0.10(+0.44%) |
Jan 28, 2008 | 22.55 | 23.21 | 22.55 | 23.19 | 6,392,538 | +0.62(+2.77%) |
Jan 25, 2008 | 23.46 | 23.46 | 22.49 | 22.56 | 8,160,219 | -0.63(-2.70%) |
Jan 24, 2008 | 24.01 | 24.19 | 23.04 | 23.19 | 6,887,585 | -0.70(-2.92%) |
Jan 23, 2008 | 22.65 | 23.93 | 22.35 | 23.89 | 8,300,830 | +0.60(+2.57%) |
Jan 22, 2008 | 23.11 | 23.83 | 22.75 | 23.29 | 9,942,126 | -1.04(-4.27%) |
Jan 21, 2008 | 24.86 | 25.02 | 24.19 | 24.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.86 | 25.02 | 24.19 | 24.33 | 10,300,174 | -0.41(-1.64%) |
Jan 17, 2008 | 25.70 | 25.84 | 24.57 | 24.74 | 10,853,354 | -0.96(-3.72%) |
Jan 16, 2008 | 25.67 | 26.13 | 25.62 | 25.69 | 7,251,359 | -0.15(-0.57%) |
Jan 15, 2008 | 25.89 | 26.26 | 25.81 | 25.84 | 4,756,295 | -0.31(-1.20%) |
Jan 14, 2008 | 26.12 | 26.30 | 25.95 | 26.15 | 2,920,767 | +0.15(+0.57%) |
Jan 11, 2008 | 26.07 | 26.44 | 25.70 | 26.01 | 4,772,663 | -0.25(-0.94%) |
Jan 10, 2008 | 26.31 | 26.67 | 26.08 | 26.25 | 4,880,171 | -0.20(-0.77%) |
Jan 09, 2008 | 26.02 | 26.46 | 26.02 | 26.46 | 4,532,490 | +0.41(+1.56%) |
Jan 08, 2008 | 26.31 | 26.52 | 25.99 | 26.05 | 4,799,783 | -0.19(-0.71%) |
Jan 07, 2008 | 25.64 | 26.24 | 25.57 | 26.24 | 5,887,235 | +0.70(+2.73%) |
Jan 04, 2008 | 25.37 | 25.81 | 25.34 | 25.54 | 4,963,204 | +0.01(+0.02%) |
Jan 03, 2008 | 25.62 | 25.80 | 25.48 | 25.53 | 4,008,696 | -0.05(-0.19%) |
Jan 02, 2008 | 26.01 | 26.12 | 25.52 | 25.58 | 4,137,278 | -0.51(-1.96%) |
Jan 01, 2008 | 26.01 | 26.40 | 26.01 | 26.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.01 | 26.40 | 26.01 | 26.09 | 2,402,781 | -0.08(-0.31%) |
Dec 28, 2007 | 26.44 | 26.44 | 26.00 | 26.18 | 3,188,312 | +0.12(+0.44%) |
Dec 27, 2007 | 26.45 | 26.54 | 26.00 | 26.06 | 2,958,121 | -0.48(-1.80%) |
Dec 26, 2007 | 26.56 | 26.67 | 26.47 | 26.54 | 1,422,211 | -0.08(-0.29%) |
Dec 24, 2007 | 27.16 | 27.16 | 26.41 | 26.62 | 1,163,014 | -0.17(-0.62%) |
Dec 21, 2007 | 26.44 | 26.84 | 26.41 | 26.78 | 7,105,219 | +0.61(+2.31%) |
Dec 20, 2007 | 26.17 | 26.40 | 26.04 | 26.18 | 4,060,379 | +0.14(+0.55%) |
Dec 19, 2007 | 26.19 | 26.40 | 26.02 | 26.03 | 3,918,586 | -0.10(-0.40%) |
Dec 18, 2007 | 26.19 | 26.31 | 26.01 | 26.14 | 4,371,661 | +0.18(+0.70%) |
Dec 17, 2007 | 26.24 | 26.29 | 25.81 | 25.96 | 4,098,758 | -0.34(-1.30%) |
Dec 14, 2007 | 26.50 | 26.80 | 26.26 | 26.30 | 5,434,419 | -0.40(-1.48%) |
Dec 13, 2007 | 26.16 | 26.75 | 26.16 | 26.69 | 5,491,755 | +0.40(+1.51%) |
Dec 12, 2007 | 26.78 | 26.88 | 26.01 | 26.30 | 4,763,329 | +0.05(+0.19%) |
Dec 11, 2007 | 26.82 | 26.94 | 26.20 | 26.25 | 6,677,076 | -0.48(-1.79%) |
Dec 10, 2007 | 26.55 | 26.89 | 26.49 | 26.73 | 5,824,489 | -0.09(-0.35%) |
Dec 07, 2007 | 26.91 | 27.07 | 26.72 | 26.82 | 3,533,587 | -0.09(-0.35%) |
Dec 06, 2007 | 27.06 | 27.14 | 26.68 | 26.91 | 5,366,916 | -0.03(-0.10%) |
Dec 05, 2007 | 26.64 | 27.06 | 26.41 | 26.94 | 7,169,483 | +0.54(+2.06%) |
Dec 04, 2007 | 25.96 | 26.50 | 25.92 | 26.40 | 5,490,968 | +0.34(+1.29%) |
Dec 03, 2007 | 25.79 | 26.12 | 25.79 | 26.06 | 3,656,476 | +0.09(+0.34%) |
Nov 30, 2007 | 26.06 | 26.12 | 25.60 | 25.97 | 5,285,754 | +0.17(+0.66%) |
Nov 29, 2007 | 25.71 | 26.04 | 25.63 | 25.80 | 4,694,695 | -0.04(-0.15%) |
Nov 28, 2007 | 25.68 | 25.88 | 25.27 | 25.84 | 6,360,772 | +0.25(+0.97%) |
Nov 27, 2007 | 25.40 | 25.69 | 25.22 | 25.59 | 5,864,614 | +0.36(+1.42%) |
Nov 26, 2007 | 25.19 | 25.71 | 25.08 | 25.24 | 5,903,484 | +0.10(+0.39%) |
Nov 23, 2007 | 25.64 | 25.64 | 25.05 | 25.14 | 1,636,209 | -0.28(-1.10%) |
Nov 21, 2007 | 25.70 | 25.79 | 25.20 | 25.42 | 5,609,083 | -0.08(-0.32%) |
Nov 20, 2007 | 25.38 | 25.84 | 25.05 | 25.50 | 8,398,896 | +12.99(+103.76%) |
Nov 19, 2007 | 12.50 | 12.65 | 12.45 | 12.52 | 5,896,058 | -0.04(-0.30%) |
Nov 16, 2007 | 12.53 | 12.58 | 12.38 | 12.55 | 5,374,322 | +0.09(+0.68%) |
Nov 15, 2007 | 12.38 | 12.55 | 12.38 | 12.47 | 5,778,414 | +0.02(+0.20%) |
Nov 14, 2007 | 12.60 | 12.60 | 12.43 | 12.44 | 4,196,014 | -0.06(-0.52%) |
Nov 13, 2007 | 12.52 | 12.56 | 12.30 | 12.51 | 5,606,719 | +0.07(+0.57%) |
Nov 12, 2007 | 12.62 | 12.70 | 12.41 | 12.44 | 7,540,604 | -0.23(-1.83%) |
Nov 09, 2007 | 12.54 | 12.86 | 12.52 | 12.67 | 8,784,036 | +0.01(+0.09%) |
Nov 08, 2007 | 12.40 | 12.69 | 12.39 | 12.66 | 7,611,522 | +0.27(+2.17%) |
Nov 07, 2007 | 12.62 | 12.62 | 12.39 | 12.39 | 5,037,010 | -0.24(-1.88%) |
Nov 06, 2007 | 12.72 | 12.72 | 12.49 | 12.62 | 4,820,044 | +0.00(+0.03%) |
Nov 05, 2007 | 12.45 | 12.68 | 12.37 | 12.62 | 5,494,297 | +0.15(+1.22%) |
Nov 02, 2007 | 12.39 | 12.50 | 12.31 | 12.47 | 3,980,510 | +0.08(+0.67%) |