Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.22 | 24.22 | 22.58 | 23.95 | 8,118,699 | +0.13(+0.54%) |
Jan 30, 2008 | 23.53 | 24.45 | 23.20 | 23.82 | 7,866,979 | +0.23(+0.99%) |
Jan 29, 2008 | 23.67 | 23.85 | 23.30 | 23.58 | 4,594,749 | +0.10(+0.44%) |
Jan 28, 2008 | 22.84 | 23.51 | 22.83 | 23.48 | 6,312,781 | +0.63(+2.77%) |
Jan 25, 2008 | 23.76 | 23.76 | 22.77 | 22.85 | 8,058,408 | -0.63(-2.70%) |
Jan 24, 2008 | 24.31 | 24.49 | 23.33 | 23.48 | 6,801,652 | -0.71(-2.92%) |
Jan 23, 2008 | 22.94 | 24.24 | 22.64 | 24.19 | 8,197,264 | +0.61(+2.57%) |
Jan 22, 2008 | 23.40 | 24.13 | 23.03 | 23.58 | 9,818,082 | -1.05(-4.27%) |
Jan 21, 2008 | 25.17 | 25.34 | 24.50 | 24.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.17 | 25.34 | 24.50 | 24.64 | 10,171,663 | -0.41(-1.64%) |
Jan 17, 2008 | 26.03 | 26.16 | 24.88 | 25.05 | 10,717,941 | -0.97(-3.72%) |
Jan 16, 2008 | 26.00 | 26.46 | 25.94 | 26.02 | 7,160,887 | -0.15(-0.57%) |
Jan 15, 2008 | 26.22 | 26.59 | 26.14 | 26.17 | 4,696,953 | -0.32(-1.20%) |
Jan 14, 2008 | 26.45 | 26.64 | 26.28 | 26.49 | 2,884,326 | +0.15(+0.57%) |
Jan 11, 2008 | 26.40 | 26.77 | 26.03 | 26.33 | 4,713,116 | -0.25(-0.94%) |
Jan 10, 2008 | 26.64 | 27.01 | 26.41 | 26.59 | 4,819,283 | -0.21(-0.77%) |
Jan 09, 2008 | 26.35 | 26.79 | 26.35 | 26.79 | 4,475,940 | +0.41(+1.56%) |
Jan 08, 2008 | 26.65 | 26.86 | 26.32 | 26.38 | 4,739,898 | -0.19(-0.71%) |
Jan 07, 2008 | 25.97 | 26.57 | 25.89 | 26.57 | 5,813,782 | +0.71(+2.73%) |
Jan 04, 2008 | 25.69 | 26.14 | 25.66 | 25.86 | 4,901,280 | +0.01(+0.02%) |
Jan 03, 2008 | 25.94 | 26.13 | 25.81 | 25.86 | 3,958,681 | -0.05(-0.19%) |
Jan 02, 2008 | 26.34 | 26.45 | 25.84 | 25.91 | 4,085,659 | -0.52(-1.96%) |
Jan 01, 2008 | 26.34 | 26.73 | 26.34 | 26.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.34 | 26.73 | 26.34 | 26.42 | 2,372,802 | -0.08(-0.32%) |
Dec 28, 2007 | 26.77 | 26.77 | 26.32 | 26.51 | 3,148,533 | +0.12(+0.44%) |
Dec 27, 2007 | 26.78 | 26.87 | 26.33 | 26.39 | 2,921,214 | -0.48(-1.80%) |
Dec 26, 2007 | 26.90 | 27.00 | 26.80 | 26.87 | 1,404,467 | -0.08(-0.29%) |
Dec 24, 2007 | 27.50 | 27.50 | 26.74 | 26.95 | 1,148,504 | -0.17(-0.62%) |
Dec 21, 2007 | 26.77 | 27.18 | 26.74 | 27.12 | 7,016,570 | +0.61(+2.31%) |
Dec 20, 2007 | 26.50 | 26.73 | 26.37 | 26.51 | 4,009,719 | +0.14(+0.55%) |
Dec 19, 2007 | 26.52 | 26.74 | 26.35 | 26.36 | 3,869,695 | -0.11(-0.40%) |
Dec 18, 2007 | 26.52 | 26.64 | 26.33 | 26.47 | 4,317,117 | +0.18(+0.70%) |
Dec 17, 2007 | 26.57 | 26.62 | 26.13 | 26.28 | 4,047,620 | -0.35(-1.30%) |
Dec 14, 2007 | 26.83 | 27.14 | 26.59 | 26.63 | 5,366,616 | -0.40(-1.48%) |
Dec 13, 2007 | 26.49 | 27.09 | 26.49 | 27.03 | 5,423,237 | +0.40(+1.51%) |
Dec 12, 2007 | 27.12 | 27.21 | 26.33 | 26.63 | 4,703,899 | +0.05(+0.19%) |
Dec 11, 2007 | 27.16 | 27.28 | 26.53 | 26.58 | 6,593,769 | -0.48(-1.79%) |
Dec 10, 2007 | 26.89 | 27.23 | 26.82 | 27.06 | 5,751,819 | -0.09(-0.35%) |
Dec 07, 2007 | 27.25 | 27.41 | 27.06 | 27.16 | 3,489,500 | -0.09(-0.35%) |
Dec 06, 2007 | 27.40 | 27.48 | 27.01 | 27.25 | 5,299,955 | -0.03(-0.10%) |
Dec 05, 2007 | 26.98 | 27.40 | 26.75 | 27.28 | 7,080,032 | +0.55(+2.06%) |
Dec 04, 2007 | 26.28 | 26.83 | 26.25 | 26.73 | 5,422,459 | +0.34(+1.29%) |
Dec 03, 2007 | 26.12 | 26.45 | 26.12 | 26.39 | 3,610,856 | +0.09(+0.34%) |
Nov 30, 2007 | 26.39 | 26.45 | 25.93 | 26.30 | 5,219,806 | +0.17(+0.66%) |
Nov 29, 2007 | 26.03 | 26.37 | 25.95 | 26.13 | 4,636,121 | -0.04(-0.15%) |
Nov 28, 2007 | 26.01 | 26.21 | 25.59 | 26.17 | 6,281,411 | +0.25(+0.97%) |
Nov 27, 2007 | 25.72 | 26.01 | 25.54 | 25.92 | 5,791,444 | +0.36(+1.42%) |
Nov 26, 2007 | 25.50 | 26.03 | 25.40 | 25.56 | 5,829,829 | +0.10(+0.39%) |
Nov 23, 2007 | 25.96 | 25.96 | 25.37 | 25.45 | 1,615,795 | -0.28(-1.10%) |
Nov 21, 2007 | 26.03 | 26.11 | 25.52 | 25.74 | 5,539,101 | -0.08(-0.32%) |
Nov 20, 2007 | 25.71 | 26.17 | 25.37 | 25.82 | 8,294,106 | +13.15(+103.76%) |
Nov 19, 2007 | 12.66 | 12.81 | 12.61 | 12.67 | 5,822,495 | -0.04(-0.30%) |
Nov 16, 2007 | 12.69 | 12.74 | 12.54 | 12.71 | 5,307,269 | +0.09(+0.68%) |
Nov 15, 2007 | 12.54 | 12.71 | 12.54 | 12.62 | 5,706,319 | +0.03(+0.20%) |
Nov 14, 2007 | 12.76 | 12.76 | 12.59 | 12.60 | 4,143,662 | -0.07(-0.52%) |
Nov 13, 2007 | 12.67 | 12.72 | 12.46 | 12.66 | 5,536,766 | +0.07(+0.57%) |
Nov 12, 2007 | 12.78 | 12.86 | 12.56 | 12.59 | 7,446,522 | -0.24(-1.83%) |
Nov 09, 2007 | 12.70 | 13.02 | 12.68 | 12.83 | 8,674,441 | +0.01(+0.09%) |
Nov 08, 2007 | 12.56 | 12.85 | 12.54 | 12.82 | 7,516,556 | +0.27(+2.17%) |
Nov 07, 2007 | 12.78 | 12.78 | 12.54 | 12.54 | 4,974,165 | -0.24(-1.88%) |
Nov 06, 2007 | 12.88 | 12.88 | 12.65 | 12.78 | 4,759,906 | +0.00(+0.03%) |
Nov 05, 2007 | 12.60 | 12.84 | 12.53 | 12.78 | 5,425,747 | +0.15(+1.22%) |
Nov 02, 2007 | 12.55 | 12.66 | 12.46 | 12.63 | 3,930,847 | +0.08(+0.67%) |