Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.56 | 21.96 | 21.10 | 21.53 | 2,161,370 | -0.45(-2.05%) |
Jan 30, 2008 | 21.74 | 22.45 | 21.50 | 21.98 | 2,325,869 | -0.28(-1.24%) |
Jan 29, 2008 | 21.66 | 22.40 | 21.59 | 22.26 | 2,708,690 | +0.77(+3.58%) |
Jan 28, 2008 | 20.29 | 21.55 | 20.24 | 21.49 | 1,466,895 | +0.92(+4.48%) |
Jan 25, 2008 | 21.23 | 21.64 | 20.46 | 20.57 | 2,077,703 | -0.21(-1.03%) |
Jan 24, 2008 | 20.43 | 21.11 | 20.06 | 20.78 | 3,055,956 | +0.13(+0.63%) |
Jan 23, 2008 | 19.69 | 20.74 | 19.07 | 20.65 | 2,741,789 | +0.60(+2.99%) |
Jan 22, 2008 | 17.62 | 20.20 | 17.39 | 20.05 | 4,804,305 | +1.31(+6.97%) |
Jan 21, 2008 | 20.07 | 20.49 | 18.45 | 18.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.07 | 20.49 | 18.45 | 18.74 | 6,448,347 | -1.38(-6.85%) |
Jan 17, 2008 | 20.60 | 20.93 | 20.04 | 20.12 | 2,032,232 | -0.49(-2.38%) |
Jan 16, 2008 | 20.78 | 21.49 | 20.54 | 20.61 | 2,363,412 | -0.56(-2.63%) |
Jan 15, 2008 | 21.68 | 22.00 | 20.77 | 21.17 | 2,227,901 | -0.90(-4.08%) |
Jan 14, 2008 | 22.77 | 22.77 | 21.95 | 22.07 | 1,985,868 | -0.53(-2.35%) |
Jan 11, 2008 | 23.25 | 23.48 | 21.44 | 22.60 | 6,484,215 | -2.37(-9.49%) |
Jan 10, 2008 | 24.09 | 25.30 | 23.84 | 24.97 | 1,769,619 | +0.88(+3.66%) |
Jan 09, 2008 | 23.97 | 24.16 | 23.42 | 24.09 | 1,801,069 | +0.25(+1.05%) |
Jan 08, 2008 | 24.70 | 25.11 | 23.78 | 23.84 | 949,526 | -0.88(-3.54%) |
Jan 07, 2008 | 24.59 | 24.81 | 24.12 | 24.72 | 1,514,731 | +0.55(+2.29%) |
Jan 04, 2008 | 24.74 | 24.74 | 23.92 | 24.16 | 1,033,307 | -0.84(-3.35%) |
Jan 03, 2008 | 24.24 | 25.17 | 24.17 | 25.00 | 1,160,042 | +0.76(+3.13%) |
Jan 02, 2008 | 24.45 | 24.45 | 23.99 | 24.24 | 1,393,916 | -0.16(-0.66%) |
Jan 01, 2008 | 25.07 | 25.07 | 24.25 | 24.40 | 1,606,816 | +0.00(+0.00%) |
Dec 31, 2007 | 25.07 | 25.07 | 24.25 | 24.40 | 1,606,816 | -0.68(-2.70%) |
Dec 28, 2007 | 25.21 | 25.29 | 24.91 | 25.08 | 1,250,730 | -0.25(-0.99%) |
Dec 27, 2007 | 25.81 | 25.86 | 25.29 | 25.33 | 438,435 | -0.62(-2.39%) |
Dec 26, 2007 | 25.81 | 26.03 | 25.33 | 25.95 | 413,082 | -0.00(-0.01%) |
Dec 24, 2007 | 25.48 | 26.25 | 25.48 | 25.95 | 323,455 | +0.23(+0.89%) |
Dec 21, 2007 | 24.81 | 25.83 | 24.80 | 25.72 | 953,751 | +1.07(+4.35%) |
Dec 20, 2007 | 25.23 | 25.39 | 24.43 | 24.65 | 1,145,435 | -0.50(-2.00%) |
Dec 19, 2007 | 25.92 | 25.92 | 25.08 | 25.15 | 831,678 | -0.54(-2.08%) |
Dec 18, 2007 | 24.80 | 25.81 | 24.80 | 25.69 | 985,820 | +0.94(+3.81%) |
Dec 17, 2007 | 25.43 | 25.55 | 24.73 | 24.74 | 699,331 | -0.93(-3.62%) |
Dec 14, 2007 | 25.68 | 26.31 | 25.62 | 25.67 | 811,295 | -0.26(-1.01%) |
Dec 13, 2007 | 25.62 | 26.16 | 25.32 | 25.94 | 895,166 | -0.03(-0.11%) |
Dec 12, 2007 | 26.65 | 26.79 | 25.87 | 25.97 | 1,004,790 | -0.05(-0.19%) |
Dec 11, 2007 | 26.20 | 27.04 | 25.97 | 26.02 | 1,274,949 | -0.46(-1.73%) |
Dec 10, 2007 | 26.11 | 26.77 | 25.97 | 26.47 | 1,435,733 | +0.38(+1.45%) |
Dec 07, 2007 | 25.88 | 26.50 | 25.65 | 26.09 | 617,024 | +0.20(+0.78%) |
Dec 06, 2007 | 25.52 | 26.17 | 24.97 | 25.89 | 1,367,570 | +0.35(+1.38%) |
Dec 05, 2007 | 26.05 | 26.37 | 25.39 | 25.54 | 1,009,434 | -0.41(-1.59%) |
Dec 04, 2007 | 26.35 | 26.38 | 25.88 | 25.95 | 590,505 | -0.58(-2.19%) |
Dec 03, 2007 | 26.90 | 26.90 | 26.19 | 26.53 | 653,287 | -0.05(-0.17%) |
Nov 30, 2007 | 26.35 | 26.86 | 26.32 | 26.58 | 747,613 | +0.50(+1.90%) |
Nov 29, 2007 | 26.59 | 26.59 | 25.53 | 26.08 | 627,292 | -0.41(-1.53%) |
Nov 28, 2007 | 25.70 | 26.75 | 25.70 | 26.49 | 1,483,204 | +0.92(+3.62%) |
Nov 27, 2007 | 25.35 | 25.59 | 24.88 | 25.56 | 1,237,748 | +0.57(+2.30%) |
Nov 26, 2007 | 25.13 | 25.72 | 24.91 | 24.99 | 2,479,675 | +0.06(+0.22%) |
Nov 23, 2007 | 23.68 | 25.06 | 23.68 | 24.93 | 798,927 | +1.33(+5.63%) |
Nov 21, 2007 | 23.67 | 24.15 | 23.13 | 23.60 | 1,112,247 | -0.31(-1.29%) |
Nov 20, 2007 | 24.16 | 24.45 | 23.33 | 23.91 | 1,558,752 | -0.07(-0.31%) |
Nov 19, 2007 | 24.48 | 24.48 | 23.67 | 23.99 | 1,377,441 | -0.82(-3.31%) |
Nov 16, 2007 | 24.97 | 25.30 | 24.42 | 24.81 | 975,952 | -0.07(-0.27%) |
Nov 15, 2007 | 26.11 | 26.11 | 24.73 | 24.87 | 1,055,586 | -1.04(-4.00%) |
Nov 14, 2007 | 26.59 | 26.62 | 25.85 | 25.91 | 807,410 | -0.59(-2.22%) |
Nov 13, 2007 | 24.33 | 26.71 | 24.33 | 26.50 | 1,611,478 | +2.16(+8.89%) |
Nov 12, 2007 | 24.16 | 25.26 | 23.92 | 24.34 | 1,985,516 | +0.16(+0.66%) |
Nov 09, 2007 | 24.25 | 24.70 | 23.84 | 24.18 | 1,600,226 | -0.66(-2.68%) |
Nov 08, 2007 | 24.47 | 25.03 | 23.98 | 24.84 | 1,468,573 | +0.37(+1.50%) |
Nov 07, 2007 | 24.91 | 25.16 | 24.39 | 24.47 | 1,175,845 | -0.77(-3.03%) |
Nov 06, 2007 | 25.33 | 25.62 | 24.99 | 25.24 | 1,296,654 | -0.20(-0.80%) |
Nov 05, 2007 | 25.52 | 25.84 | 25.29 | 25.44 | 918,012 | -0.66(-2.52%) |
Nov 02, 2007 | 26.59 | 26.75 | 25.86 | 26.10 | 734,508 | -0.37(-1.40%) |