Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.03 | 22.28 | 20.90 | 22.12 | 904,135 | +0.74(+3.45%) |
Jan 30, 2008 | 21.29 | 22.16 | 20.95 | 21.38 | 853,743 | +0.03(+0.14%) |
Jan 29, 2008 | 21.42 | 21.67 | 21.11 | 21.35 | 1,036,758 | +0.01(+0.03%) |
Jan 28, 2008 | 21.41 | 21.51 | 20.90 | 21.35 | 1,097,906 | -0.10(-0.47%) |
Jan 25, 2008 | 20.21 | 22.93 | 20.10 | 21.45 | 2,298,376 | +1.46(+7.30%) |
Jan 24, 2008 | 20.44 | 20.93 | 19.26 | 19.99 | 2,840,967 | -0.35(-1.71%) |
Jan 23, 2008 | 19.01 | 20.44 | 18.78 | 20.33 | 3,567,701 | -0.05(-0.25%) |
Jan 22, 2008 | 19.44 | 20.86 | 19.03 | 20.38 | 2,752,234 | +0.57(+2.88%) |
Jan 21, 2008 | 20.39 | 20.51 | 19.60 | 19.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.39 | 20.51 | 19.60 | 19.81 | 2,442,314 | -0.33(-1.65%) |
Jan 17, 2008 | 21.43 | 21.94 | 20.13 | 20.15 | 1,446,538 | -1.24(-5.81%) |
Jan 16, 2008 | 21.71 | 22.02 | 20.85 | 21.39 | 2,434,700 | -0.45(-2.05%) |
Jan 15, 2008 | 23.22 | 23.24 | 21.32 | 21.84 | 3,016,275 | -1.74(-7.38%) |
Jan 14, 2008 | 23.26 | 23.72 | 23.24 | 23.58 | 697,586 | +0.43(+1.87%) |
Jan 11, 2008 | 23.69 | 24.06 | 23.00 | 23.14 | 913,615 | -0.75(-3.14%) |
Jan 10, 2008 | 23.16 | 24.19 | 22.79 | 23.90 | 1,403,894 | +0.60(+2.57%) |
Jan 09, 2008 | 23.44 | 23.87 | 22.85 | 23.30 | 1,748,188 | -0.25(-1.07%) |
Jan 08, 2008 | 24.49 | 24.69 | 23.53 | 23.55 | 1,652,205 | -0.82(-3.38%) |
Jan 07, 2008 | 24.12 | 24.64 | 23.77 | 24.37 | 2,056,827 | +0.31(+1.29%) |
Jan 04, 2008 | 25.72 | 25.75 | 23.88 | 24.06 | 1,717,427 | -1.95(-7.50%) |
Jan 03, 2008 | 26.51 | 26.53 | 25.93 | 26.01 | 869,110 | -0.48(-1.80%) |
Jan 02, 2008 | 27.29 | 27.47 | 26.37 | 26.49 | 946,123 | -0.86(-3.14%) |
Jan 01, 2008 | 27.99 | 28.05 | 27.12 | 27.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.99 | 28.05 | 27.12 | 27.35 | 553,473 | -0.62(-2.22%) |
Dec 28, 2007 | 27.79 | 28.24 | 27.27 | 27.97 | 470,549 | +0.35(+1.28%) |
Dec 27, 2007 | 28.18 | 28.22 | 27.53 | 27.62 | 422,095 | -0.58(-2.05%) |
Dec 26, 2007 | 28.55 | 28.66 | 28.14 | 28.19 | 469,026 | -0.53(-1.84%) |
Dec 24, 2007 | 28.71 | 28.90 | 28.42 | 28.72 | 247,437 | +0.31(+1.09%) |
Dec 21, 2007 | 27.75 | 28.52 | 27.57 | 28.41 | 1,168,827 | +1.18(+4.32%) |
Dec 20, 2007 | 27.20 | 27.38 | 26.49 | 27.23 | 948,089 | +0.28(+1.05%) |
Dec 19, 2007 | 27.49 | 27.49 | 26.81 | 26.95 | 569,116 | +13.27(+97.04%) |
Dec 18, 2007 | 13.72 | 13.72 | 13.50 | 13.68 | 965,739 | -13.62(-49.90%) |
Dec 17, 2007 | 27.79 | 28.17 | 27.30 | 27.30 | 2,518,454 | -0.65(-2.31%) |
Dec 14, 2007 | 28.12 | 28.72 | 27.89 | 27.95 | 922,276 | -0.49(-1.73%) |
Dec 13, 2007 | 28.53 | 28.59 | 28.06 | 28.44 | 1,236,523 | -0.18(-0.63%) |
Dec 12, 2007 | 29.30 | 29.52 | 28.27 | 28.62 | 782,656 | +0.04(+0.13%) |
Dec 11, 2007 | 30.02 | 30.02 | 28.58 | 28.58 | 1,093,758 | -1.42(-4.73%) |
Dec 10, 2007 | 29.36 | 30.15 | 29.29 | 30.00 | 1,028,036 | +0.65(+2.20%) |
Dec 07, 2007 | 29.77 | 29.89 | 29.33 | 29.36 | 788,816 | -0.29(-0.97%) |
Dec 06, 2007 | 28.69 | 29.78 | 28.68 | 29.65 | 1,066,799 | +0.94(+3.27%) |
Dec 05, 2007 | 28.32 | 28.96 | 28.07 | 28.71 | 1,179,210 | +0.80(+2.86%) |
Dec 04, 2007 | 27.54 | 28.15 | 27.27 | 27.91 | 1,141,555 | +0.18(+0.66%) |
Dec 03, 2007 | 28.09 | 28.20 | 27.63 | 27.72 | 1,358,902 | -0.47(-1.65%) |
Nov 30, 2007 | 27.99 | 28.56 | 27.99 | 28.19 | 1,873,889 | +0.33(+1.19%) |
Nov 29, 2007 | 27.63 | 27.91 | 27.27 | 27.86 | 1,339,341 | +0.17(+0.61%) |
Nov 28, 2007 | 27.27 | 27.71 | 27.11 | 27.69 | 1,214,373 | +0.57(+2.12%) |
Nov 27, 2007 | 26.84 | 27.28 | 26.55 | 27.11 | 1,799,964 | +0.14(+0.51%) |
Nov 26, 2007 | 27.04 | 27.47 | 26.89 | 26.98 | 2,084,314 | -0.04(-0.16%) |
Nov 23, 2007 | 26.85 | 27.09 | 26.59 | 27.02 | 971,000 | +0.44(+1.66%) |
Nov 21, 2007 | 26.21 | 26.80 | 26.01 | 26.58 | 1,834,440 | +0.14(+0.53%) |
Nov 20, 2007 | 27.71 | 27.71 | 26.13 | 26.44 | 4,080,029 | -1.83(-6.49%) |
Nov 19, 2007 | 27.99 | 28.52 | 27.57 | 28.27 | 1,914,590 | -0.02(-0.08%) |
Nov 16, 2007 | 29.66 | 29.66 | 27.92 | 28.29 | 2,436,001 | -1.21(-4.10%) |
Nov 15, 2007 | 30.36 | 30.36 | 29.26 | 29.50 | 1,837,896 | -0.95(-3.11%) |
Nov 14, 2007 | 30.68 | 30.85 | 30.36 | 30.45 | 1,541,086 | -0.14(-0.47%) |
Nov 13, 2007 | 30.13 | 30.72 | 29.84 | 30.59 | 1,046,518 | +0.35(+1.16%) |
Nov 12, 2007 | 31.70 | 31.70 | 30.24 | 30.24 | 1,492,965 | -1.44(-4.54%) |
Nov 09, 2007 | 32.05 | 32.23 | 31.65 | 31.68 | 1,193,331 | -0.64(-1.99%) |
Nov 08, 2007 | 31.86 | 32.51 | 31.67 | 32.33 | 2,507,379 | +0.61(+1.94%) |
Nov 07, 2007 | 31.84 | 32.49 | 31.71 | 31.71 | 1,154,471 | -0.82(-2.52%) |
Nov 06, 2007 | 32.07 | 32.69 | 31.98 | 32.53 | 1,420,387 | +0.46(+1.42%) |
Nov 05, 2007 | 31.84 | 32.29 | 31.70 | 32.08 | 1,150,138 | -0.22(-0.67%) |
Nov 02, 2007 | 32.18 | 32.73 | 31.80 | 32.29 | 1,420,922 | +0.21(+0.64%) |