Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.95 | 23.95 | 22.33 | 23.68 | 8,209,115 | +0.13(+0.54%) |
Jan 30, 2008 | 23.27 | 24.18 | 22.94 | 23.56 | 7,954,592 | +0.23(+0.99%) |
Jan 29, 2008 | 23.41 | 23.59 | 23.04 | 23.32 | 4,645,920 | +0.10(+0.44%) |
Jan 28, 2008 | 22.59 | 23.25 | 22.58 | 23.22 | 6,383,085 | +0.63(+2.77%) |
Jan 25, 2008 | 23.49 | 23.49 | 22.52 | 22.60 | 8,148,152 | -0.63(-2.70%) |
Jan 24, 2008 | 24.05 | 24.22 | 23.08 | 23.22 | 6,877,400 | -0.70(-2.92%) |
Jan 23, 2008 | 22.69 | 23.97 | 22.39 | 23.92 | 8,288,555 | +0.60(+2.57%) |
Jan 22, 2008 | 23.14 | 23.86 | 22.78 | 23.32 | 9,927,424 | -1.04(-4.27%) |
Jan 21, 2008 | 24.89 | 25.06 | 24.23 | 24.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.89 | 25.06 | 24.23 | 24.36 | 10,284,942 | -0.41(-1.65%) |
Jan 17, 2008 | 25.74 | 25.87 | 24.60 | 24.77 | 10,837,304 | -0.96(-3.72%) |
Jan 16, 2008 | 25.71 | 26.17 | 25.66 | 25.73 | 7,240,636 | -0.15(-0.57%) |
Jan 15, 2008 | 25.93 | 26.30 | 25.85 | 25.88 | 4,749,262 | -0.31(-1.20%) |
Jan 14, 2008 | 26.15 | 26.34 | 25.99 | 26.19 | 2,916,448 | +0.15(+0.57%) |
Jan 11, 2008 | 26.11 | 26.48 | 25.74 | 26.04 | 4,765,605 | -0.25(-0.94%) |
Jan 10, 2008 | 26.35 | 26.71 | 26.12 | 26.29 | 4,872,955 | -0.20(-0.77%) |
Jan 09, 2008 | 26.06 | 26.50 | 26.06 | 26.50 | 4,525,788 | +0.41(+1.56%) |
Jan 08, 2008 | 26.35 | 26.56 | 26.03 | 26.09 | 4,792,685 | -0.19(-0.71%) |
Jan 07, 2008 | 25.68 | 26.28 | 25.60 | 26.28 | 5,878,529 | +0.70(+2.73%) |
Jan 04, 2008 | 25.41 | 25.85 | 25.38 | 25.58 | 4,955,864 | +0.01(+0.02%) |
Jan 03, 2008 | 25.65 | 25.84 | 25.52 | 25.57 | 4,002,768 | -0.05(-0.19%) |
Jan 02, 2008 | 26.05 | 26.16 | 25.55 | 25.62 | 4,131,159 | -0.51(-1.96%) |
Jan 01, 2008 | 26.05 | 26.44 | 26.05 | 26.13 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.05 | 26.44 | 26.05 | 26.13 | 2,399,227 | -0.08(-0.32%) |
Dec 28, 2007 | 26.48 | 26.48 | 26.03 | 26.22 | 3,183,597 | +0.12(+0.44%) |
Dec 27, 2007 | 26.49 | 26.58 | 26.04 | 26.10 | 2,953,746 | -0.48(-1.80%) |
Dec 26, 2007 | 26.60 | 26.71 | 26.51 | 26.58 | 1,420,108 | -0.08(-0.29%) |
Dec 24, 2007 | 27.20 | 27.20 | 26.45 | 26.66 | 1,161,294 | -0.17(-0.62%) |
Dec 21, 2007 | 26.47 | 26.88 | 26.45 | 26.82 | 7,094,711 | +0.61(+2.31%) |
Dec 20, 2007 | 26.21 | 26.44 | 26.08 | 26.22 | 4,054,374 | +0.14(+0.55%) |
Dec 19, 2007 | 26.23 | 26.44 | 26.06 | 26.07 | 3,912,791 | -0.10(-0.40%) |
Dec 18, 2007 | 26.23 | 26.35 | 26.04 | 26.18 | 4,365,196 | +0.18(+0.70%) |
Dec 17, 2007 | 26.28 | 26.33 | 25.85 | 26.00 | 4,092,697 | -0.34(-1.30%) |
Dec 14, 2007 | 26.53 | 26.84 | 26.30 | 26.34 | 5,426,382 | -0.40(-1.48%) |
Dec 13, 2007 | 26.20 | 26.79 | 26.20 | 26.73 | 5,483,634 | +0.40(+1.51%) |
Dec 12, 2007 | 26.82 | 26.91 | 26.04 | 26.34 | 4,756,285 | +0.05(+0.19%) |
Dec 11, 2007 | 26.86 | 26.98 | 26.24 | 26.29 | 6,667,202 | -0.48(-1.79%) |
Dec 10, 2007 | 26.59 | 26.93 | 26.53 | 26.77 | 5,815,876 | -0.09(-0.35%) |
Dec 07, 2007 | 26.95 | 27.11 | 26.76 | 26.86 | 3,528,362 | -0.09(-0.35%) |
Dec 06, 2007 | 27.10 | 27.18 | 26.72 | 26.95 | 5,358,979 | -0.03(-0.10%) |
Dec 05, 2007 | 26.68 | 27.10 | 26.45 | 26.98 | 7,158,881 | +0.55(+2.06%) |
Dec 04, 2007 | 26.00 | 26.53 | 25.96 | 26.44 | 5,482,848 | +0.34(+1.29%) |
Dec 03, 2007 | 25.83 | 26.16 | 25.83 | 26.10 | 3,651,069 | +0.09(+0.34%) |
Nov 30, 2007 | 26.10 | 26.16 | 25.64 | 26.01 | 5,277,938 | +0.17(+0.66%) |
Nov 29, 2007 | 25.75 | 26.08 | 25.66 | 25.84 | 4,687,752 | -0.04(-0.15%) |
Nov 28, 2007 | 25.72 | 25.92 | 25.31 | 25.88 | 6,351,366 | +0.25(+0.97%) |
Nov 27, 2007 | 25.44 | 25.73 | 25.26 | 25.63 | 5,855,941 | +0.36(+1.42%) |
Nov 26, 2007 | 25.22 | 25.75 | 25.12 | 25.27 | 5,894,754 | +0.10(+0.39%) |
Nov 23, 2007 | 25.68 | 25.68 | 25.09 | 25.17 | 1,633,790 | -0.28(-1.10%) |
Nov 21, 2007 | 25.74 | 25.82 | 25.24 | 25.46 | 5,600,788 | -0.08(-0.32%) |
Nov 20, 2007 | 25.42 | 25.88 | 25.09 | 25.54 | 8,386,475 | +13.00(+103.76%) |
Nov 19, 2007 | 12.52 | 12.67 | 12.47 | 12.53 | 5,887,339 | -0.04(-0.30%) |
Nov 16, 2007 | 12.55 | 12.60 | 12.40 | 12.57 | 5,366,374 | +0.09(+0.68%) |
Nov 15, 2007 | 12.40 | 12.57 | 12.40 | 12.49 | 5,769,869 | +0.02(+0.20%) |
Nov 14, 2007 | 12.62 | 12.62 | 12.45 | 12.46 | 4,189,809 | -0.06(-0.52%) |
Nov 13, 2007 | 12.53 | 12.58 | 12.32 | 12.53 | 5,598,428 | +0.07(+0.57%) |
Nov 12, 2007 | 12.64 | 12.72 | 12.43 | 12.45 | 7,529,452 | -0.23(-1.83%) |
Nov 09, 2007 | 12.56 | 12.88 | 12.54 | 12.69 | 8,771,046 | +0.01(+0.09%) |
Nov 08, 2007 | 12.42 | 12.71 | 12.40 | 12.68 | 7,600,266 | +0.27(+2.18%) |
Nov 07, 2007 | 12.64 | 12.64 | 12.41 | 12.41 | 5,029,561 | -0.24(-1.88%) |
Nov 06, 2007 | 12.74 | 12.74 | 12.51 | 12.64 | 4,812,916 | +0.00(+0.03%) |
Nov 05, 2007 | 12.46 | 12.70 | 12.39 | 12.64 | 5,486,172 | +0.15(+1.22%) |
Nov 02, 2007 | 12.41 | 12.52 | 12.33 | 12.49 | 3,974,624 | +0.08(+0.67%) |