Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.87 | 24.38 | 22.64 | 24.03 | 523,836 | +0.83(+3.58%) |
Jan 30, 2008 | 23.82 | 24.20 | 23.05 | 23.20 | 440,749 | -0.74(-3.11%) |
Jan 29, 2008 | 22.99 | 24.33 | 22.56 | 23.94 | 660,333 | +0.43(+1.83%) |
Jan 28, 2008 | 22.12 | 23.62 | 21.87 | 23.51 | 328,675 | +1.00(+4.43%) |
Jan 25, 2008 | 23.51 | 23.69 | 22.00 | 22.51 | 730,950 | -0.74(-3.20%) |
Jan 24, 2008 | 24.02 | 25.20 | 23.17 | 23.26 | 821,885 | -0.72(-3.02%) |
Jan 23, 2008 | 22.79 | 24.06 | 22.11 | 23.98 | 958,058 | +0.60(+2.55%) |
Jan 22, 2008 | 21.38 | 23.48 | 19.53 | 23.39 | 830,607 | -0.26(-1.12%) |
Jan 21, 2008 | 23.76 | 24.18 | 23.35 | 23.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.76 | 24.18 | 23.35 | 23.65 | 739,423 | +0.03(+0.12%) |
Jan 17, 2008 | 24.19 | 24.46 | 23.48 | 23.62 | 832,746 | -0.52(-2.15%) |
Jan 16, 2008 | 24.27 | 24.51 | 23.21 | 24.14 | 771,487 | -0.19(-0.76%) |
Jan 15, 2008 | 24.49 | 24.66 | 24.01 | 24.33 | 752,376 | -0.34(-1.39%) |
Jan 14, 2008 | 25.14 | 25.26 | 24.22 | 24.67 | 460,201 | -0.25(-1.02%) |
Jan 11, 2008 | 24.96 | 25.41 | 24.57 | 24.92 | 301,062 | -0.27(-1.09%) |
Jan 10, 2008 | 25.28 | 25.44 | 24.49 | 25.20 | 431,841 | +0.08(+0.31%) |
Jan 09, 2008 | 24.13 | 25.17 | 24.06 | 25.12 | 641,235 | +0.65(+2.64%) |
Jan 08, 2008 | 24.13 | 25.06 | 24.13 | 24.47 | 1,147,285 | +0.08(+0.32%) |
Jan 07, 2008 | 25.01 | 25.20 | 23.59 | 24.39 | 1,382,984 | -0.81(-3.22%) |
Jan 04, 2008 | 25.98 | 26.05 | 25.01 | 25.21 | 558,302 | -1.19(-4.52%) |
Jan 03, 2008 | 27.05 | 27.54 | 26.30 | 26.40 | 550,808 | -0.50(-1.86%) |
Jan 02, 2008 | 27.79 | 28.32 | 26.77 | 26.90 | 558,471 | -1.06(-3.78%) |
Jan 01, 2008 | 28.70 | 28.87 | 27.54 | 27.96 | 482,851 | +0.00(+0.00%) |
Dec 31, 2007 | 28.70 | 28.87 | 27.54 | 27.96 | 482,851 | -0.82(-2.86%) |
Dec 28, 2007 | 27.71 | 28.88 | 27.48 | 28.78 | 448,650 | +1.07(+3.85%) |
Dec 27, 2007 | 28.34 | 28.96 | 27.52 | 27.71 | 413,218 | -0.73(-2.58%) |
Dec 26, 2007 | 28.18 | 28.51 | 27.93 | 28.44 | 325,957 | +0.22(+0.76%) |
Dec 24, 2007 | 27.51 | 28.38 | 27.32 | 28.23 | 170,154 | +0.61(+2.20%) |
Dec 21, 2007 | 27.89 | 28.01 | 27.07 | 27.62 | 797,375 | +0.14(+0.50%) |
Dec 20, 2007 | 27.15 | 27.49 | 26.28 | 27.49 | 370,700 | +0.60(+2.22%) |
Dec 19, 2007 | 26.57 | 27.18 | 26.43 | 26.89 | 269,730 | +0.32(+1.22%) |
Dec 18, 2007 | 26.79 | 26.81 | 25.91 | 26.57 | 740,047 | +0.05(+0.18%) |
Dec 17, 2007 | 27.30 | 27.31 | 26.43 | 26.52 | 606,588 | -0.91(-3.32%) |
Dec 14, 2007 | 27.74 | 28.19 | 27.39 | 27.43 | 427,906 | -0.45(-1.61%) |
Dec 13, 2007 | 27.52 | 28.00 | 27.03 | 27.88 | 318,318 | +0.17(+0.60%) |
Dec 12, 2007 | 27.85 | 28.41 | 27.15 | 27.71 | 410,226 | +0.23(+0.82%) |
Dec 11, 2007 | 28.46 | 28.87 | 27.24 | 27.49 | 446,016 | -1.00(-3.50%) |
Dec 10, 2007 | 28.52 | 28.74 | 27.93 | 28.48 | 396,092 | +0.04(+0.14%) |
Dec 07, 2007 | 28.60 | 28.77 | 28.09 | 28.44 | 583,392 | +0.07(+0.24%) |
Dec 06, 2007 | 27.74 | 28.50 | 27.74 | 28.38 | 982,539 | +0.64(+2.29%) |
Dec 05, 2007 | 27.40 | 28.12 | 27.40 | 27.74 | 417,686 | +0.89(+3.32%) |
Dec 04, 2007 | 26.21 | 27.28 | 26.21 | 26.85 | 1,261,062 | +0.95(+3.66%) |
Dec 03, 2007 | 26.03 | 26.05 | 25.03 | 25.90 | 661,390 | -0.12(-0.45%) |
Nov 30, 2007 | 26.42 | 26.91 | 25.83 | 26.02 | 813,433 | -0.21(-0.78%) |
Nov 29, 2007 | 26.67 | 27.05 | 26.08 | 26.22 | 678,114 | -0.73(-2.72%) |
Nov 28, 2007 | 26.58 | 27.38 | 25.00 | 26.96 | 1,425,376 | +0.40(+1.51%) |
Nov 27, 2007 | 29.41 | 29.99 | 25.50 | 26.56 | 3,095,081 | -3.77(-12.42%) |
Nov 26, 2007 | 29.71 | 30.65 | 29.64 | 30.32 | 563,524 | +0.62(+2.07%) |
Nov 23, 2007 | 29.77 | 29.91 | 29.33 | 29.71 | 162,281 | +0.38(+1.30%) |
Nov 21, 2007 | 29.09 | 29.78 | 28.91 | 29.33 | 359,658 | +0.13(+0.44%) |
Nov 20, 2007 | 29.45 | 29.65 | 28.62 | 29.20 | 553,575 | +0.21(+0.71%) |
Nov 19, 2007 | 29.27 | 29.43 | 28.38 | 28.99 | 585,266 | -0.37(-1.27%) |
Nov 16, 2007 | 29.72 | 29.72 | 28.97 | 29.36 | 1,031,227 | +0.45(+1.56%) |
Nov 15, 2007 | 29.21 | 29.35 | 28.62 | 28.91 | 345,697 | -0.42(-1.43%) |
Nov 14, 2007 | 29.20 | 30.28 | 28.80 | 29.34 | 562,093 | +0.62(+2.15%) |
Nov 13, 2007 | 28.82 | 29.03 | 27.98 | 28.72 | 823,160 | +0.51(+1.80%) |
Nov 12, 2007 | 29.35 | 29.84 | 28.09 | 28.21 | 802,451 | -1.25(-4.25%) |
Nov 09, 2007 | 29.73 | 30.21 | 28.61 | 29.46 | 670,833 | -1.04(-3.40%) |
Nov 08, 2007 | 31.59 | 31.95 | 29.11 | 30.50 | 991,160 | -1.09(-3.44%) |
Nov 07, 2007 | 31.29 | 31.81 | 31.03 | 31.59 | 425,218 | -0.35(-1.10%) |
Nov 06, 2007 | 31.88 | 32.11 | 30.33 | 31.94 | 1,062,384 | +0.48(+1.52%) |
Nov 05, 2007 | 30.15 | 31.97 | 30.15 | 31.46 | 631,628 | +0.40(+1.29%) |
Nov 02, 2007 | 32.12 | 32.26 | 30.09 | 31.06 | 632,406 | -0.45(-1.43%) |