Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.24 | 26.24 | 23.90 | 25.52 | 12,297,751 | +1.31(+5.43%) |
Jan 30, 2008 | 24.92 | 25.33 | 24.02 | 24.20 | 13,454,617 | -0.87(-3.46%) |
Jan 29, 2008 | 24.39 | 25.14 | 24.06 | 25.07 | 8,188,494 | +0.79(+3.25%) |
Jan 28, 2008 | 22.83 | 24.30 | 22.78 | 24.28 | 6,323,716 | +1.29(+5.63%) |
Jan 25, 2008 | 23.24 | 23.80 | 22.74 | 22.99 | 10,156,433 | -0.26(-1.10%) |
Jan 24, 2008 | 23.86 | 24.41 | 22.76 | 23.24 | 11,154,526 | -0.56(-2.37%) |
Jan 23, 2008 | 20.73 | 23.89 | 19.87 | 23.81 | 19,455,118 | +2.41(+11.26%) |
Jan 22, 2008 | 18.39 | 21.75 | 18.39 | 21.40 | 13,718,127 | +1.78(+9.07%) |
Jan 21, 2008 | 19.68 | 20.37 | 19.32 | 19.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.68 | 20.37 | 19.32 | 19.62 | 11,893,191 | +0.55(+2.86%) |
Jan 17, 2008 | 19.83 | 19.85 | 18.76 | 19.07 | 11,681,140 | -0.66(-3.33%) |
Jan 16, 2008 | 19.54 | 20.15 | 19.54 | 19.73 | 10,978,841 | -0.09(-0.43%) |
Jan 15, 2008 | 20.63 | 20.63 | 19.51 | 19.82 | 9,997,216 | -1.04(-5.01%) |
Jan 14, 2008 | 20.79 | 21.02 | 20.42 | 20.86 | 7,412,403 | +0.19(+0.92%) |
Jan 11, 2008 | 21.43 | 21.58 | 20.37 | 20.67 | 9,269,408 | -1.07(-4.92%) |
Jan 10, 2008 | 21.02 | 22.13 | 20.43 | 21.74 | 7,776,615 | +0.52(+2.44%) |
Jan 09, 2008 | 20.74 | 21.27 | 20.19 | 21.22 | 8,137,052 | +0.48(+2.31%) |
Jan 08, 2008 | 21.87 | 21.87 | 20.66 | 20.74 | 9,098,014 | -0.98(-4.51%) |
Jan 07, 2008 | 20.85 | 21.85 | 20.74 | 21.72 | 10,051,677 | +1.03(+4.98%) |
Jan 04, 2008 | 21.56 | 21.73 | 20.18 | 20.69 | 18,828,724 | -1.39(-6.31%) |
Jan 03, 2008 | 23.30 | 23.43 | 22.03 | 22.08 | 6,656,815 | -1.18(-5.08%) |
Jan 02, 2008 | 24.14 | 24.30 | 23.24 | 23.26 | 5,190,625 | -0.86(-3.57%) |
Jan 01, 2008 | 24.30 | 24.53 | 23.87 | 24.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.30 | 24.53 | 23.87 | 24.12 | 3,154,935 | -0.13(-0.54%) |
Dec 28, 2007 | 23.68 | 24.36 | 23.54 | 24.26 | 3,734,626 | +0.58(+2.44%) |
Dec 27, 2007 | 23.82 | 23.91 | 23.44 | 23.68 | 3,660,465 | -0.32(-1.34%) |
Dec 26, 2007 | 24.75 | 24.75 | 23.65 | 24.00 | 4,728,351 | -0.73(-2.95%) |
Dec 24, 2007 | 23.87 | 24.93 | 23.82 | 24.73 | 3,044,347 | +0.90(+3.78%) |
Dec 21, 2007 | 23.24 | 23.91 | 23.12 | 23.83 | 7,151,570 | +0.80(+3.48%) |
Dec 20, 2007 | 23.40 | 23.45 | 22.65 | 23.03 | 4,805,592 | -0.15(-0.65%) |
Dec 19, 2007 | 23.17 | 23.39 | 22.90 | 23.18 | 5,561,052 | +0.03(+0.11%) |
Dec 18, 2007 | 23.41 | 23.43 | 22.79 | 23.15 | 5,944,592 | +0.09(+0.37%) |
Dec 17, 2007 | 22.42 | 23.65 | 22.33 | 23.07 | 9,995,422 | +0.33(+1.44%) |
Dec 14, 2007 | 23.61 | 23.72 | 22.73 | 22.74 | 8,470,901 | -1.12(-4.71%) |
Dec 13, 2007 | 24.46 | 24.62 | 23.61 | 23.86 | 7,586,498 | -0.75(-3.04%) |
Dec 12, 2007 | 25.03 | 25.93 | 24.05 | 24.61 | 8,628,681 | +0.18(+0.75%) |
Dec 11, 2007 | 25.28 | 25.77 | 24.28 | 24.43 | 7,467,996 | -0.89(-3.50%) |
Dec 10, 2007 | 25.54 | 25.54 | 24.82 | 25.31 | 4,518,814 | +0.01(+0.05%) |
Dec 07, 2007 | 25.45 | 25.50 | 24.86 | 25.30 | 6,784,927 | +0.04(+0.16%) |
Dec 06, 2007 | 24.46 | 25.38 | 23.97 | 25.26 | 12,685,531 | +1.18(+4.88%) |
Dec 05, 2007 | 24.42 | 24.72 | 23.68 | 24.08 | 11,386,759 | +0.14(+0.60%) |
Dec 04, 2007 | 22.28 | 24.12 | 22.10 | 23.94 | 13,658,675 | +1.57(+7.02%) |
Dec 03, 2007 | 22.30 | 23.02 | 22.15 | 22.37 | 9,713,498 | +0.34(+1.55%) |
Nov 30, 2007 | 22.50 | 22.86 | 21.85 | 22.03 | 12,512,399 | -0.12(-0.53%) |
Nov 29, 2007 | 23.08 | 23.08 | 21.88 | 22.15 | 10,129,889 | -0.96(-4.15%) |
Nov 28, 2007 | 22.68 | 23.34 | 22.08 | 23.11 | 11,748,381 | +0.55(+2.45%) |
Nov 27, 2007 | 22.86 | 23.55 | 22.36 | 22.55 | 9,958,735 | -0.36(-1.58%) |
Nov 26, 2007 | 23.78 | 23.96 | 22.92 | 22.92 | 11,499,396 | -0.55(-2.32%) |
Nov 23, 2007 | 23.08 | 23.63 | 22.94 | 23.46 | 3,462,446 | +0.51(+2.20%) |
Nov 21, 2007 | 22.33 | 23.38 | 21.81 | 22.96 | 11,787,312 | +0.49(+2.16%) |
Nov 20, 2007 | 21.81 | 23.15 | 21.81 | 22.47 | 27,615,274 | +2.42(+12.09%) |
Nov 19, 2007 | 21.03 | 21.14 | 20.01 | 20.05 | 9,970,465 | -1.31(-6.12%) |
Nov 16, 2007 | 22.11 | 22.20 | 21.00 | 21.35 | 10,205,443 | -0.65(-2.96%) |
Nov 15, 2007 | 21.92 | 22.71 | 21.70 | 22.00 | 9,803,054 | -0.76(-3.32%) |
Nov 14, 2007 | 23.38 | 23.64 | 22.44 | 22.76 | 13,215,137 | +0.10(+0.43%) |
Nov 13, 2007 | 22.21 | 23.79 | 22.21 | 22.66 | 9,498,733 | +0.97(+4.49%) |
Nov 12, 2007 | 21.27 | 22.82 | 21.03 | 21.69 | 11,234,737 | +0.42(+1.97%) |
Nov 09, 2007 | 21.02 | 21.85 | 20.90 | 21.27 | 8,559,763 | -0.25(-1.16%) |
Nov 08, 2007 | 22.57 | 22.92 | 20.93 | 21.52 | 14,537,367 | -0.60(-2.70%) |
Nov 07, 2007 | 21.67 | 22.46 | 21.50 | 22.11 | 11,160,943 | +0.18(+0.81%) |
Nov 06, 2007 | 22.15 | 22.90 | 21.64 | 21.94 | 13,614,938 | -0.69(-3.05%) |
Nov 05, 2007 | 23.73 | 23.79 | 22.14 | 22.63 | 12,607,315 | -1.35(-5.62%) |
Nov 02, 2007 | 24.93 | 25.04 | 23.72 | 23.97 | 9,991,299 | -0.82(-3.31%) |