Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.11 | 26.12 | 23.96 | 25.86 | 924,486 | +1.40(+5.72%) |
Jan 30, 2008 | 24.25 | 25.00 | 24.16 | 24.46 | 591,682 | +0.02(+0.09%) |
Jan 29, 2008 | 24.14 | 24.43 | 23.88 | 24.43 | 870,123 | +0.46(+1.92%) |
Jan 28, 2008 | 23.18 | 24.07 | 23.09 | 23.97 | 1,191,219 | +0.71(+3.05%) |
Jan 25, 2008 | 23.91 | 24.38 | 23.21 | 23.26 | 1,043,990 | -0.52(-2.19%) |
Jan 24, 2008 | 23.92 | 23.92 | 22.71 | 23.78 | 1,359,290 | +0.07(+0.28%) |
Jan 23, 2008 | 22.36 | 23.85 | 21.98 | 23.72 | 1,079,747 | +0.84(+3.68%) |
Jan 22, 2008 | 21.93 | 23.03 | 21.76 | 22.88 | 1,095,184 | +0.37(+1.63%) |
Jan 21, 2008 | 22.32 | 22.77 | 22.11 | 22.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.32 | 22.77 | 22.11 | 22.51 | 1,032,264 | +0.37(+1.69%) |
Jan 17, 2008 | 22.63 | 23.16 | 21.95 | 22.14 | 939,588 | -0.37(-1.63%) |
Jan 16, 2008 | 22.33 | 22.91 | 22.33 | 22.50 | 971,710 | +0.01(+0.07%) |
Jan 15, 2008 | 23.18 | 23.40 | 22.26 | 22.49 | 1,447,294 | -0.99(-4.21%) |
Jan 14, 2008 | 23.92 | 23.92 | 23.28 | 23.48 | 1,255,561 | -0.23(-0.96%) |
Jan 11, 2008 | 23.58 | 24.00 | 23.14 | 23.70 | 851,954 | -0.05(-0.22%) |
Jan 10, 2008 | 23.39 | 24.24 | 23.17 | 23.75 | 1,218,951 | +0.08(+0.34%) |
Jan 09, 2008 | 23.64 | 23.68 | 22.74 | 23.67 | 1,219,907 | -0.04(-0.19%) |
Jan 08, 2008 | 24.44 | 24.74 | 23.64 | 23.72 | 1,372,125 | -0.37(-1.55%) |
Jan 07, 2008 | 25.14 | 25.18 | 22.96 | 24.09 | 2,379,092 | -0.98(-3.91%) |
Jan 04, 2008 | 25.70 | 25.70 | 24.95 | 25.07 | 981,727 | -0.83(-3.19%) |
Jan 03, 2008 | 27.51 | 27.59 | 25.81 | 25.90 | 1,093,135 | -1.65(-6.00%) |
Jan 02, 2008 | 27.82 | 28.25 | 27.39 | 27.55 | 1,158,570 | -0.27(-0.97%) |
Jan 01, 2008 | 27.90 | 28.11 | 27.55 | 27.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.90 | 28.11 | 27.55 | 27.82 | 623,341 | -0.12(-0.45%) |
Dec 28, 2007 | 27.67 | 28.12 | 27.60 | 27.95 | 835,755 | +0.64(+2.33%) |
Dec 27, 2007 | 28.21 | 28.35 | 27.24 | 27.31 | 599,708 | -0.86(-3.04%) |
Dec 26, 2007 | 27.80 | 28.41 | 27.80 | 28.17 | 858,989 | -0.14(-0.49%) |
Dec 24, 2007 | 28.01 | 28.36 | 27.79 | 28.31 | 289,745 | +0.42(+1.52%) |
Dec 21, 2007 | 27.14 | 27.99 | 26.70 | 27.88 | 1,089,274 | +1.11(+4.13%) |
Dec 20, 2007 | 26.42 | 26.78 | 26.02 | 26.78 | 472,904 | +0.51(+1.92%) |
Dec 19, 2007 | 26.24 | 26.56 | 25.96 | 26.27 | 375,944 | -0.08(-0.31%) |
Dec 18, 2007 | 25.96 | 26.42 | 25.61 | 26.35 | 972,782 | +0.58(+2.24%) |
Dec 17, 2007 | 26.54 | 26.65 | 25.69 | 25.77 | 867,213 | -0.94(-3.53%) |
Dec 14, 2007 | 26.74 | 26.87 | 26.21 | 26.72 | 1,115,429 | -0.27(-1.00%) |
Dec 13, 2007 | 27.25 | 27.33 | 26.36 | 26.99 | 886,210 | -0.44(-1.60%) |
Dec 12, 2007 | 28.18 | 28.74 | 26.94 | 27.43 | 1,558,108 | -0.27(-0.98%) |
Dec 11, 2007 | 28.22 | 30.44 | 27.63 | 27.70 | 1,560,333 | -0.42(-1.51%) |
Dec 10, 2007 | 27.85 | 28.28 | 27.74 | 28.12 | 968,712 | +0.29(+1.05%) |
Dec 07, 2007 | 28.24 | 28.38 | 27.69 | 27.83 | 1,046,542 | -0.40(-1.43%) |
Dec 06, 2007 | 25.56 | 28.44 | 25.54 | 28.23 | 2,091,661 | +2.58(+10.07%) |
Dec 05, 2007 | 25.41 | 25.86 | 25.39 | 25.65 | 1,976,585 | +0.51(+2.01%) |
Dec 04, 2007 | 24.89 | 25.39 | 24.87 | 25.14 | 945,598 | +0.24(+0.97%) |
Dec 03, 2007 | 25.62 | 25.80 | 24.54 | 24.90 | 1,843,289 | -0.90(-3.49%) |
Nov 30, 2007 | 25.66 | 26.10 | 25.62 | 25.80 | 1,527,862 | +0.40(+1.58%) |
Nov 29, 2007 | 25.53 | 25.69 | 25.04 | 25.40 | 1,010,350 | -0.19(-0.74%) |
Nov 28, 2007 | 24.87 | 25.82 | 24.63 | 25.59 | 1,716,401 | +0.70(+2.82%) |
Nov 27, 2007 | 25.52 | 25.74 | 23.01 | 24.89 | 5,409,719 | -0.74(-2.88%) |
Nov 26, 2007 | 26.58 | 27.19 | 25.61 | 25.63 | 1,955,328 | -0.73(-2.78%) |
Nov 23, 2007 | 26.53 | 26.84 | 25.92 | 26.36 | 894,780 | -0.20(-0.74%) |
Nov 21, 2007 | 26.06 | 27.01 | 25.85 | 26.56 | 2,003,386 | +0.37(+1.43%) |
Nov 20, 2007 | 27.03 | 27.34 | 25.47 | 26.18 | 2,718,057 | -0.58(-2.16%) |
Nov 19, 2007 | 27.45 | 27.45 | 26.47 | 26.76 | 2,293,951 | -0.59(-2.14%) |
Nov 16, 2007 | 29.68 | 29.68 | 26.95 | 27.35 | 2,223,564 | -2.19(-7.41%) |
Nov 15, 2007 | 29.84 | 30.03 | 29.38 | 29.54 | 1,159,416 | -0.40(-1.32%) |
Nov 14, 2007 | 30.53 | 30.77 | 29.60 | 29.93 | 1,083,845 | -0.60(-1.97%) |
Nov 13, 2007 | 29.65 | 30.72 | 29.59 | 30.53 | 1,425,652 | +1.07(+3.63%) |
Nov 12, 2007 | 29.14 | 29.82 | 28.97 | 29.46 | 1,507,909 | +0.36(+1.23%) |
Nov 09, 2007 | 29.75 | 29.88 | 29.00 | 29.11 | 1,677,679 | -0.93(-3.10%) |
Nov 08, 2007 | 30.55 | 30.80 | 29.67 | 30.03 | 1,455,357 | -0.26(-0.85%) |
Nov 07, 2007 | 31.11 | 31.29 | 30.20 | 30.29 | 1,292,582 | -1.30(-4.10%) |
Nov 06, 2007 | 31.96 | 32.47 | 31.45 | 31.59 | 1,414,190 | -0.40(-1.24%) |
Nov 05, 2007 | 32.94 | 33.67 | 31.92 | 31.98 | 2,171,653 | -2.24(-6.55%) |
Nov 02, 2007 | 34.04 | 34.29 | 33.56 | 34.22 | 850,383 | +0.23(+0.69%) |