Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.93 | 23.67 | 21.30 | 23.24 | 2,666,283 | +1.18(+5.36%) |
Jan 30, 2008 | 23.05 | 23.38 | 21.89 | 22.06 | 2,142,910 | -1.16(-4.98%) |
Jan 29, 2008 | 22.01 | 23.43 | 22.01 | 23.21 | 2,795,095 | +1.34(+6.12%) |
Jan 28, 2008 | 20.65 | 22.01 | 20.59 | 21.88 | 1,935,200 | +1.26(+6.12%) |
Jan 25, 2008 | 20.92 | 21.92 | 20.47 | 20.61 | 2,397,476 | -0.54(-2.55%) |
Jan 24, 2008 | 21.94 | 21.94 | 20.58 | 21.15 | 2,639,596 | -0.37(-1.74%) |
Jan 23, 2008 | 20.22 | 21.92 | 19.68 | 21.53 | 3,270,664 | +1.29(+6.36%) |
Jan 22, 2008 | 18.26 | 20.48 | 17.80 | 20.24 | 2,347,841 | +0.63(+3.24%) |
Jan 21, 2008 | 20.20 | 20.48 | 19.03 | 19.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.20 | 20.48 | 19.03 | 19.61 | 3,050,335 | -0.58(-2.89%) |
Jan 17, 2008 | 20.64 | 20.64 | 19.91 | 20.19 | 2,770,946 | -0.20(-0.98%) |
Jan 16, 2008 | 20.25 | 20.82 | 19.62 | 20.39 | 3,009,571 | +0.27(+1.34%) |
Jan 15, 2008 | 20.19 | 20.52 | 20.00 | 20.12 | 1,834,301 | -0.58(-2.81%) |
Jan 14, 2008 | 21.14 | 21.34 | 20.21 | 20.70 | 1,731,817 | -0.08(-0.38%) |
Jan 11, 2008 | 20.67 | 21.21 | 20.43 | 20.78 | 1,902,910 | -0.35(-1.65%) |
Jan 10, 2008 | 21.23 | 21.72 | 20.41 | 21.13 | 2,521,406 | -0.01(-0.04%) |
Jan 09, 2008 | 20.41 | 21.22 | 19.50 | 21.14 | 2,550,124 | +0.75(+3.67%) |
Jan 08, 2008 | 21.36 | 21.53 | 20.28 | 20.39 | 1,592,420 | -0.66(-3.14%) |
Jan 07, 2008 | 21.41 | 21.68 | 20.43 | 21.05 | 2,138,418 | +0.31(+1.51%) |
Jan 04, 2008 | 21.73 | 21.97 | 20.66 | 20.74 | 2,897,072 | -1.10(-5.06%) |
Jan 03, 2008 | 22.31 | 22.77 | 21.24 | 21.84 | 1,207,680 | -0.55(-2.45%) |
Jan 02, 2008 | 22.61 | 23.14 | 22.21 | 22.39 | 1,284,088 | -0.26(-1.15%) |
Jan 01, 2008 | 22.52 | 22.81 | 22.09 | 22.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.52 | 22.81 | 22.09 | 22.65 | 1,668,466 | +0.03(+0.15%) |
Dec 28, 2007 | 22.66 | 22.90 | 22.20 | 22.61 | 1,554,494 | +0.01(+0.04%) |
Dec 27, 2007 | 23.89 | 23.89 | 22.56 | 22.61 | 1,111,115 | -1.09(-4.59%) |
Dec 26, 2007 | 23.88 | 23.91 | 23.22 | 23.69 | 1,679,425 | -0.18(-0.76%) |
Dec 24, 2007 | 22.69 | 23.88 | 22.69 | 23.88 | 710,143 | +0.83(+3.58%) |
Dec 21, 2007 | 23.28 | 23.30 | 22.64 | 23.05 | 1,506,215 | +0.21(+0.91%) |
Dec 20, 2007 | 23.43 | 23.47 | 22.41 | 22.84 | 1,601,450 | -0.48(-2.05%) |
Dec 19, 2007 | 22.89 | 23.32 | 22.68 | 23.32 | 2,303,307 | +0.33(+1.44%) |
Dec 18, 2007 | 23.50 | 23.87 | 22.31 | 22.99 | 3,205,885 | -0.33(-1.42%) |
Dec 17, 2007 | 24.35 | 24.51 | 23.28 | 23.32 | 4,228,761 | -1.03(-4.21%) |
Dec 14, 2007 | 24.51 | 25.03 | 24.34 | 24.34 | 9,358,511 | -0.36(-1.44%) |
Dec 13, 2007 | 25.58 | 25.58 | 24.11 | 24.70 | 3,030,671 | -2.01(-7.52%) |
Dec 12, 2007 | 26.14 | 28.21 | 26.14 | 26.71 | 4,035,865 | +0.74(+2.85%) |
Dec 11, 2007 | 28.48 | 29.13 | 25.96 | 25.97 | 3,415,690 | -2.50(-8.79%) |
Dec 10, 2007 | 27.42 | 28.77 | 27.42 | 28.47 | 2,638,651 | +1.05(+3.84%) |
Dec 07, 2007 | 27.08 | 28.02 | 27.08 | 27.42 | 3,899,227 | +0.25(+0.93%) |
Dec 06, 2007 | 25.73 | 27.29 | 25.73 | 27.17 | 1,833,851 | +1.27(+4.90%) |
Dec 05, 2007 | 25.65 | 26.07 | 25.22 | 25.90 | 2,691,323 | +0.68(+2.69%) |
Dec 04, 2007 | 24.99 | 25.31 | 24.67 | 25.22 | 2,076,514 | -0.21(-0.82%) |
Dec 03, 2007 | 25.68 | 25.68 | 24.87 | 25.43 | 1,856,049 | -0.02(-0.07%) |
Nov 30, 2007 | 25.21 | 26.02 | 25.05 | 25.45 | 1,952,131 | +0.92(+3.76%) |
Nov 29, 2007 | 23.91 | 24.78 | 23.40 | 24.53 | 2,473,133 | +0.25(+1.04%) |
Nov 28, 2007 | 22.53 | 24.33 | 22.53 | 24.28 | 3,921,053 | +1.78(+7.92%) |
Nov 27, 2007 | 22.61 | 23.52 | 22.17 | 22.49 | 2,710,222 | +0.37(+1.65%) |
Nov 26, 2007 | 23.33 | 23.51 | 21.95 | 22.13 | 2,209,119 | -1.35(-5.74%) |
Nov 23, 2007 | 23.55 | 23.68 | 23.04 | 23.48 | 897,689 | +0.34(+1.47%) |
Nov 21, 2007 | 22.97 | 23.44 | 22.69 | 23.14 | 1,963,337 | -0.43(-1.81%) |
Nov 20, 2007 | 23.90 | 24.03 | 22.66 | 23.56 | 2,741,776 | -0.12(-0.51%) |
Nov 19, 2007 | 24.86 | 24.86 | 23.48 | 23.68 | 2,704,706 | -1.36(-5.42%) |
Nov 16, 2007 | 25.53 | 25.77 | 24.79 | 25.04 | 2,836,290 | -0.81(-3.13%) |
Nov 15, 2007 | 26.09 | 26.56 | 25.48 | 25.85 | 2,218,261 | -0.53(-2.01%) |
Nov 14, 2007 | 27.86 | 28.17 | 26.32 | 26.38 | 2,742,911 | -1.30(-4.68%) |
Nov 13, 2007 | 26.28 | 27.78 | 26.28 | 27.68 | 1,978,575 | +1.03(+3.88%) |
Nov 12, 2007 | 25.73 | 27.22 | 25.73 | 26.64 | 2,141,896 | +0.73(+2.82%) |
Nov 09, 2007 | 25.30 | 26.18 | 25.21 | 25.91 | 5,454,279 | +0.01(+0.03%) |
Nov 08, 2007 | 25.01 | 26.09 | 24.34 | 25.90 | 5,169,063 | +1.30(+5.30%) |
Nov 07, 2007 | 25.65 | 25.91 | 23.91 | 24.60 | 3,711,326 | -1.09(-4.23%) |
Nov 06, 2007 | 25.21 | 26.87 | 25.10 | 25.68 | 8,895,853 | +2.18(+9.29%) |
Nov 05, 2007 | 23.26 | 24.12 | 21.98 | 23.50 | 4,513,638 | +0.23(+0.97%) |
Nov 02, 2007 | 25.54 | 25.65 | 22.68 | 23.28 | 6,989,017 | -2.37(-9.25%) |