Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.65 | 22.43 | 21.53 | 21.89 | 2,988,460 | -0.48(-2.15%) |
Jan 30, 2008 | 22.20 | 23.23 | 21.96 | 22.38 | 1,722,998 | +0.21(+0.97%) |
Jan 29, 2008 | 22.21 | 22.42 | 21.80 | 22.16 | 1,101,168 | +0.22(+1.01%) |
Jan 28, 2008 | 21.80 | 22.23 | 21.16 | 21.94 | 1,333,123 | +0.17(+0.77%) |
Jan 25, 2008 | 21.34 | 22.05 | 21.28 | 21.77 | 3,378,214 | +0.96(+4.63%) |
Jan 24, 2008 | 19.92 | 20.96 | 19.92 | 20.81 | 1,695,426 | +1.00(+5.07%) |
Jan 23, 2008 | 18.59 | 19.84 | 18.42 | 19.80 | 3,713,704 | +0.19(+0.96%) |
Jan 22, 2008 | 18.77 | 20.05 | 18.12 | 19.62 | 2,889,078 | -0.19(-0.95%) |
Jan 21, 2008 | 20.45 | 20.76 | 19.19 | 19.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.45 | 20.76 | 19.19 | 19.80 | 2,614,700 | -0.56(-2.76%) |
Jan 17, 2008 | 21.69 | 21.74 | 20.02 | 20.37 | 2,573,366 | -1.08(-5.06%) |
Jan 16, 2008 | 22.27 | 22.27 | 20.87 | 21.45 | 2,834,109 | -0.75(-3.38%) |
Jan 15, 2008 | 22.79 | 22.89 | 22.07 | 22.20 | 1,483,121 | -1.04(-4.47%) |
Jan 14, 2008 | 22.62 | 23.41 | 22.62 | 23.24 | 1,148,388 | +0.69(+3.06%) |
Jan 11, 2008 | 22.54 | 22.64 | 22.34 | 22.55 | 1,452,688 | -0.59(-2.55%) |
Jan 10, 2008 | 22.50 | 23.36 | 22.36 | 23.14 | 1,715,285 | +0.38(+1.68%) |
Jan 09, 2008 | 22.62 | 22.91 | 22.49 | 22.76 | 1,913,495 | -0.03(-0.12%) |
Jan 08, 2008 | 22.94 | 23.26 | 22.72 | 22.78 | 1,737,681 | +0.03(+0.15%) |
Jan 07, 2008 | 23.22 | 23.59 | 22.32 | 22.75 | 2,156,346 | -0.66(-2.80%) |
Jan 04, 2008 | 24.47 | 24.47 | 23.39 | 23.41 | 2,447,909 | -0.97(-3.98%) |
Jan 03, 2008 | 24.55 | 24.70 | 24.11 | 24.38 | 1,436,649 | +0.11(+0.44%) |
Jan 02, 2008 | 24.27 | 24.28 | 23.93 | 24.27 | 1,050,253 | +0.36(+1.48%) |
Jan 01, 2008 | 24.65 | 24.78 | 23.86 | 23.92 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.65 | 24.78 | 23.86 | 23.92 | 952,514 | -0.74(-2.99%) |
Dec 28, 2007 | 24.36 | 24.81 | 24.29 | 24.65 | 1,157,061 | +0.22(+0.90%) |
Dec 27, 2007 | 24.85 | 24.89 | 23.95 | 24.43 | 1,825,707 | -0.53(-2.12%) |
Dec 26, 2007 | 24.88 | 25.00 | 24.41 | 24.96 | 706,689 | +0.37(+1.50%) |
Dec 24, 2007 | 24.14 | 24.60 | 24.14 | 24.59 | 1,072,963 | +0.73(+3.06%) |
Dec 21, 2007 | 22.54 | 23.92 | 22.54 | 23.86 | 2,891,169 | +1.23(+5.41%) |
Dec 20, 2007 | 22.56 | 23.11 | 22.24 | 22.64 | 1,622,111 | +0.17(+0.78%) |
Dec 19, 2007 | 22.95 | 22.95 | 22.12 | 22.46 | 1,396,933 | -0.24(-1.06%) |
Dec 18, 2007 | 23.11 | 23.11 | 22.24 | 22.70 | 1,721,778 | +0.09(+0.39%) |
Dec 17, 2007 | 23.38 | 23.58 | 22.47 | 22.62 | 1,832,903 | -0.99(-4.20%) |
Dec 14, 2007 | 23.78 | 23.95 | 22.97 | 23.61 | 1,477,133 | -0.25(-1.07%) |
Dec 13, 2007 | 25.09 | 25.09 | 23.52 | 23.86 | 1,724,594 | -1.29(-5.11%) |
Dec 12, 2007 | 25.52 | 25.70 | 24.78 | 25.15 | 1,505,652 | +0.26(+1.05%) |
Dec 11, 2007 | 26.22 | 26.28 | 24.80 | 24.89 | 1,278,923 | -1.35(-5.16%) |
Dec 10, 2007 | 26.78 | 26.78 | 26.13 | 26.24 | 1,112,292 | +0.17(+0.64%) |
Dec 07, 2007 | 25.49 | 26.72 | 25.49 | 26.07 | 1,888,391 | +0.86(+3.40%) |
Dec 06, 2007 | 24.18 | 25.37 | 23.64 | 25.22 | 1,758,659 | +1.20(+4.99%) |
Dec 05, 2007 | 23.93 | 24.31 | 23.80 | 24.02 | 1,689,861 | +0.25(+1.04%) |
Dec 04, 2007 | 24.67 | 24.67 | 23.63 | 23.77 | 1,765,677 | -1.35(-5.36%) |
Dec 03, 2007 | 25.32 | 25.50 | 24.35 | 25.12 | 1,659,757 | -0.48(-1.86%) |
Nov 30, 2007 | 24.27 | 25.67 | 24.27 | 25.59 | 2,515,345 | +1.56(+6.49%) |
Nov 29, 2007 | 24.04 | 24.13 | 23.38 | 24.03 | 1,988,101 | -0.33(-1.37%) |
Nov 28, 2007 | 24.01 | 24.59 | 23.36 | 24.37 | 2,887,230 | +0.96(+4.12%) |
Nov 27, 2007 | 23.77 | 23.77 | 22.62 | 23.40 | 3,440,258 | -0.70(-2.89%) |
Nov 26, 2007 | 25.76 | 25.76 | 24.00 | 24.10 | 2,403,937 | -1.25(-4.92%) |
Nov 23, 2007 | 25.31 | 25.43 | 24.97 | 25.34 | 1,657,053 | +0.20(+0.80%) |
Nov 21, 2007 | 26.27 | 26.27 | 24.89 | 25.14 | 3,513,878 | -1.41(-5.30%) |
Nov 20, 2007 | 27.27 | 27.27 | 25.85 | 26.55 | 3,241,269 | -0.19(-0.70%) |
Nov 19, 2007 | 28.03 | 28.03 | 26.57 | 26.74 | 1,951,756 | -1.47(-5.22%) |
Nov 16, 2007 | 28.41 | 28.53 | 27.59 | 28.21 | 1,561,442 | +0.17(+0.60%) |
Nov 15, 2007 | 29.79 | 29.79 | 27.71 | 28.04 | 1,869,851 | -1.86(-6.23%) |
Nov 14, 2007 | 29.48 | 30.47 | 29.48 | 29.90 | 1,219,781 | +0.76(+2.62%) |
Nov 13, 2007 | 29.05 | 29.59 | 28.32 | 29.14 | 1,945,821 | +0.41(+1.42%) |
Nov 12, 2007 | 31.16 | 31.16 | 28.71 | 28.73 | 2,101,403 | -2.97(-9.38%) |
Nov 09, 2007 | 31.10 | 32.30 | 30.96 | 31.71 | 1,426,302 | +0.25(+0.79%) |
Nov 08, 2007 | 32.55 | 32.98 | 30.61 | 31.46 | 2,130,145 | -0.11(-0.34%) |
Nov 07, 2007 | 32.58 | 33.34 | 31.42 | 31.57 | 1,216,145 | -1.71(-5.13%) |
Nov 06, 2007 | 32.36 | 33.37 | 32.17 | 33.27 | 1,035,068 | +1.94(+6.20%) |
Nov 05, 2007 | 32.37 | 32.37 | 30.76 | 31.33 | 1,353,470 | -1.18(-3.63%) |
Nov 02, 2007 | 32.90 | 32.92 | 32.11 | 32.51 | 1,168,508 | +0.38(+1.17%) |