Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.24 | 22.68 | 21.69 | 22.02 | 4,342,053 | -2.02(-8.40%) |
Jan 30, 2008 | 24.04 | 24.45 | 23.98 | 24.04 | 768,254 | -0.09(-0.37%) |
Jan 29, 2008 | 23.54 | 24.26 | 23.50 | 24.13 | 1,059,005 | +0.66(+2.81%) |
Jan 28, 2008 | 23.01 | 23.47 | 23.01 | 23.47 | 804,259 | +0.42(+1.82%) |
Jan 25, 2008 | 23.20 | 23.36 | 22.90 | 23.05 | 861,473 | +0.02(+0.09%) |
Jan 24, 2008 | 22.80 | 23.08 | 22.14 | 23.03 | 1,456,242 | +0.41(+1.81%) |
Jan 23, 2008 | 22.47 | 23.00 | 21.75 | 22.62 | 2,329,384 | -0.59(-2.54%) |
Jan 22, 2008 | 23.00 | 23.58 | 21.61 | 23.21 | 1,645,686 | -0.64(-2.68%) |
Jan 21, 2008 | 24.08 | 24.23 | 23.46 | 23.85 | 1,249,572 | +0.00(+0.00%) |
Jan 18, 2008 | 24.08 | 24.23 | 23.46 | 23.85 | 1,249,572 | +0.41(+1.75%) |
Jan 17, 2008 | 23.86 | 24.14 | 23.41 | 23.44 | 727,699 | -0.37(-1.55%) |
Jan 16, 2008 | 23.48 | 24.22 | 23.48 | 23.81 | 1,240,416 | +0.11(+0.46%) |
Jan 15, 2008 | 23.54 | 23.85 | 23.54 | 23.70 | 1,586,352 | +0.00(+0.00%) |
Jan 14, 2008 | 23.29 | 23.97 | 23.12 | 23.70 | 1,168,148 | +0.53(+2.29%) |
Jan 11, 2008 | 23.19 | 23.40 | 23.01 | 23.17 | 708,523 | -0.23(-0.98%) |
Jan 10, 2008 | 23.00 | 23.61 | 23.00 | 23.40 | 1,112,510 | +0.19(+0.82%) |
Jan 09, 2008 | 23.52 | 23.60 | 22.70 | 23.21 | 1,876,419 | -0.38(-1.61%) |
Jan 08, 2008 | 24.44 | 24.46 | 23.59 | 23.59 | 1,465,637 | -0.81(-3.32%) |
Jan 07, 2008 | 24.81 | 24.89 | 24.23 | 24.40 | 1,196,579 | -0.33(-1.33%) |
Jan 04, 2008 | 24.67 | 24.94 | 24.34 | 24.73 | 1,440,140 | -0.17(-0.68%) |
Jan 03, 2008 | 25.19 | 25.34 | 24.85 | 24.90 | 1,108,635 | -0.30(-1.19%) |
Jan 02, 2008 | 25.88 | 25.91 | 24.80 | 25.20 | 859,811 | -0.73(-2.82%) |
Jan 01, 2008 | 25.79 | 26.05 | 25.48 | 25.93 | 802,538 | +0.00(+0.00%) |
Dec 31, 2007 | 25.79 | 26.05 | 25.48 | 25.93 | 802,538 | +0.05(+0.19%) |
Dec 28, 2007 | 26.02 | 26.25 | 25.73 | 25.88 | 423,517 | -0.13(-0.50%) |
Dec 27, 2007 | 26.32 | 26.43 | 25.93 | 26.01 | 931,516 | -0.45(-1.70%) |
Dec 26, 2007 | 26.10 | 26.46 | 26.10 | 26.46 | 705,783 | +0.20(+0.76%) |
Dec 24, 2007 | 26.16 | 26.42 | 25.94 | 26.26 | 399,271 | +0.15(+0.57%) |
Dec 21, 2007 | 26.60 | 26.60 | 25.68 | 26.11 | 1,809,375 | +0.23(+0.89%) |
Dec 20, 2007 | 25.79 | 25.95 | 25.44 | 25.88 | 1,066,928 | +0.17(+0.66%) |
Dec 19, 2007 | 25.61 | 25.85 | 25.51 | 25.71 | 672,176 | +0.00(+0.00%) |
Dec 18, 2007 | 25.81 | 26.00 | 25.52 | 25.71 | 899,589 | +0.08(+0.31%) |
Dec 17, 2007 | 25.91 | 26.24 | 25.60 | 25.63 | 1,334,684 | -0.40(-1.54%) |
Dec 14, 2007 | 26.84 | 26.84 | 25.91 | 26.03 | 1,361,125 | -0.75(-2.80%) |
Dec 13, 2007 | 26.42 | 26.86 | 26.42 | 26.78 | 1,333,035 | +0.16(+0.60%) |
Dec 12, 2007 | 26.62 | 26.98 | 26.40 | 26.62 | 1,793,726 | +0.43(+1.64%) |
Dec 11, 2007 | 27.03 | 27.45 | 26.01 | 26.19 | 2,466,836 | -0.95(-3.50%) |
Dec 10, 2007 | 27.37 | 27.48 | 27.06 | 27.14 | 1,747,369 | -0.24(-0.88%) |
Dec 07, 2007 | 27.25 | 27.89 | 26.70 | 27.38 | 3,992,879 | +2.32(+9.26%) |
Dec 06, 2007 | 24.54 | 25.11 | 24.47 | 25.06 | 1,942,215 | +0.76(+3.13%) |
Dec 05, 2007 | 24.34 | 24.34 | 23.99 | 24.30 | 1,552,511 | +0.31(+1.29%) |
Dec 04, 2007 | 23.61 | 24.11 | 23.61 | 23.99 | 2,102,110 | +0.39(+1.65%) |
Dec 03, 2007 | 24.41 | 24.50 | 23.60 | 23.60 | 1,667,016 | -1.01(-4.10%) |
Nov 30, 2007 | 24.78 | 24.78 | 24.14 | 24.61 | 1,207,954 | +0.03(+0.12%) |
Nov 29, 2007 | 24.48 | 24.86 | 24.32 | 24.58 | 861,063 | +0.04(+0.16%) |
Nov 28, 2007 | 24.13 | 24.59 | 24.11 | 24.54 | 1,384,707 | +0.50(+2.08%) |
Nov 27, 2007 | 23.75 | 24.52 | 23.61 | 24.04 | 2,052,319 | +0.37(+1.56%) |
Nov 26, 2007 | 23.42 | 24.40 | 23.25 | 23.67 | 1,423,437 | +0.28(+1.20%) |
Nov 23, 2007 | 23.40 | 23.43 | 23.05 | 23.39 | 272,572 | +0.09(+0.39%) |
Nov 21, 2007 | 23.28 | 23.42 | 22.88 | 23.30 | 1,178,006 | -0.19(-0.81%) |
Nov 20, 2007 | 24.02 | 24.09 | 23.25 | 23.49 | 1,001,823 | -0.48(-2.00%) |
Nov 19, 2007 | 24.20 | 24.39 | 23.86 | 23.97 | 932,798 | -0.36(-1.48%) |
Nov 16, 2007 | 24.32 | 24.53 | 23.90 | 24.33 | 728,358 | +0.11(+0.45%) |
Nov 15, 2007 | 24.56 | 24.58 | 24.09 | 24.22 | 592,393 | -0.30(-1.22%) |
Nov 14, 2007 | 24.51 | 24.85 | 24.42 | 24.52 | 855,755 | +0.18(+0.74%) |
Nov 13, 2007 | 24.14 | 24.44 | 23.89 | 24.34 | 1,938,330 | +0.25(+1.04%) |
Nov 12, 2007 | 24.38 | 24.64 | 24.07 | 24.09 | 750,209 | -0.26(-1.07%) |
Nov 09, 2007 | 25.07 | 25.12 | 24.18 | 24.35 | 1,602,161 | -0.98(-3.87%) |
Nov 08, 2007 | 25.75 | 25.93 | 24.72 | 25.33 | 1,337,305 | -0.44(-1.71%) |
Nov 07, 2007 | 26.29 | 26.50 | 25.44 | 25.77 | 1,804,323 | -0.83(-3.12%) |
Nov 06, 2007 | 27.70 | 27.70 | 26.16 | 26.60 | 1,498,496 | -1.10(-3.97%) |
Nov 05, 2007 | 27.67 | 27.98 | 27.30 | 27.70 | 773,284 | -0.32(-1.14%) |
Nov 02, 2007 | 27.94 | 28.08 | 27.13 | 28.02 | 1,173,102 | +0.17(+0.61%) |