Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.25 | 24.59 | 22.87 | 24.08 | 992,723 | +0.48(+2.05%) |
Jan 30, 2008 | 23.60 | 24.20 | 23.28 | 23.60 | 1,184,787 | -0.21(-0.87%) |
Jan 29, 2008 | 23.65 | 23.90 | 23.07 | 23.81 | 1,085,008 | +0.42(+1.81%) |
Jan 28, 2008 | 22.23 | 23.38 | 22.11 | 23.38 | 1,089,929 | +1.03(+4.61%) |
Jan 25, 2008 | 23.24 | 23.39 | 22.15 | 22.35 | 1,721,728 | -0.76(-3.29%) |
Jan 24, 2008 | 22.74 | 23.65 | 22.74 | 23.11 | 1,704,552 | +0.57(+2.51%) |
Jan 23, 2008 | 21.15 | 22.71 | 20.57 | 22.55 | 2,445,765 | +0.82(+3.80%) |
Jan 22, 2008 | 20.33 | 21.93 | 20.27 | 21.72 | 2,010,506 | +0.70(+3.31%) |
Jan 21, 2008 | 20.84 | 21.49 | 20.78 | 21.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.84 | 21.49 | 20.78 | 21.03 | 1,174,683 | +0.32(+1.57%) |
Jan 17, 2008 | 21.62 | 21.91 | 20.68 | 20.70 | 1,582,035 | -0.87(-4.04%) |
Jan 16, 2008 | 21.03 | 21.76 | 20.94 | 21.57 | 1,625,209 | +0.51(+2.41%) |
Jan 15, 2008 | 21.08 | 21.25 | 21.02 | 21.07 | 1,229,076 | -0.15(-0.72%) |
Jan 14, 2008 | 21.14 | 21.40 | 20.97 | 21.22 | 1,636,287 | +0.12(+0.56%) |
Jan 11, 2008 | 21.60 | 21.60 | 20.93 | 21.10 | 2,176,295 | +0.00(+0.00%) |
Jan 10, 2008 | 21.54 | 21.68 | 20.64 | 21.10 | 2,593,074 | -0.78(-3.58%) |
Jan 09, 2008 | 22.40 | 22.79 | 21.54 | 21.89 | 2,204,124 | -0.81(-3.58%) |
Jan 08, 2008 | 22.84 | 23.37 | 22.64 | 22.70 | 1,541,987 | -0.09(-0.41%) |
Jan 07, 2008 | 22.38 | 23.09 | 22.34 | 22.79 | 1,195,874 | +0.48(+2.14%) |
Jan 04, 2008 | 22.64 | 22.96 | 22.18 | 22.32 | 1,218,852 | -0.58(-2.52%) |
Jan 03, 2008 | 23.38 | 23.47 | 22.82 | 22.89 | 559,982 | -0.41(-1.77%) |
Jan 02, 2008 | 23.85 | 23.85 | 23.14 | 23.31 | 1,919,870 | -0.54(-2.27%) |
Jan 01, 2008 | 23.38 | 24.18 | 23.38 | 23.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.38 | 24.18 | 23.38 | 23.85 | 568,466 | +0.24(+1.00%) |
Dec 28, 2007 | 23.60 | 24.05 | 23.25 | 23.61 | 1,165,954 | -0.96(-3.91%) |
Dec 27, 2007 | 25.03 | 25.16 | 24.34 | 24.57 | 536,564 | -0.47(-1.88%) |
Dec 26, 2007 | 24.69 | 25.12 | 24.45 | 25.05 | 496,687 | +0.22(+0.90%) |
Dec 24, 2007 | 24.64 | 24.92 | 24.46 | 24.82 | 385,878 | +0.18(+0.74%) |
Dec 21, 2007 | 25.16 | 25.22 | 24.49 | 24.64 | 929,994 | -0.11(-0.45%) |
Dec 20, 2007 | 24.65 | 24.82 | 24.45 | 24.75 | 852,021 | +0.15(+0.62%) |
Dec 19, 2007 | 24.43 | 25.10 | 24.14 | 24.60 | 894,105 | +0.17(+0.70%) |
Dec 18, 2007 | 24.54 | 24.54 | 23.75 | 24.43 | 643,640 | +0.02(+0.10%) |
Dec 17, 2007 | 24.67 | 24.69 | 24.19 | 24.40 | 712,365 | -0.29(-1.17%) |
Dec 14, 2007 | 25.02 | 25.03 | 24.46 | 24.69 | 780,072 | -0.55(-2.19%) |
Dec 13, 2007 | 25.18 | 25.25 | 24.66 | 25.25 | 350,922 | -0.12(-0.46%) |
Dec 12, 2007 | 25.76 | 25.97 | 25.06 | 25.36 | 447,078 | +0.11(+0.42%) |
Dec 11, 2007 | 26.28 | 26.48 | 25.22 | 25.26 | 625,483 | -0.96(-3.66%) |
Dec 10, 2007 | 26.44 | 26.72 | 25.96 | 26.22 | 516,224 | -0.21(-0.78%) |
Dec 07, 2007 | 26.35 | 26.61 | 25.95 | 26.42 | 1,461,893 | +0.19(+0.72%) |
Dec 06, 2007 | 25.46 | 26.25 | 25.46 | 26.24 | 302,729 | +0.60(+2.34%) |
Dec 05, 2007 | 25.85 | 25.92 | 25.39 | 25.63 | 534,591 | +0.16(+0.62%) |
Dec 04, 2007 | 25.16 | 25.58 | 25.16 | 25.48 | 481,788 | +0.15(+0.58%) |
Dec 03, 2007 | 25.63 | 25.63 | 25.15 | 25.33 | 519,237 | -0.14(-0.56%) |
Nov 30, 2007 | 25.65 | 25.93 | 25.29 | 25.47 | 945,012 | +0.02(+0.07%) |
Nov 29, 2007 | 25.20 | 25.54 | 24.99 | 25.45 | 762,696 | +0.09(+0.35%) |
Nov 28, 2007 | 24.44 | 25.49 | 24.30 | 25.36 | 1,186,729 | +1.16(+4.77%) |
Nov 27, 2007 | 23.50 | 24.29 | 23.40 | 24.21 | 1,139,479 | +0.76(+3.24%) |
Nov 26, 2007 | 23.88 | 24.27 | 23.41 | 23.45 | 992,933 | -0.49(-2.04%) |
Nov 23, 2007 | 23.50 | 24.02 | 23.45 | 23.94 | 405,223 | +0.62(+2.68%) |
Nov 21, 2007 | 22.99 | 23.47 | 22.71 | 23.31 | 1,480,221 | +0.12(+0.53%) |
Nov 20, 2007 | 23.67 | 23.87 | 23.04 | 23.19 | 1,548,266 | -0.54(-2.26%) |
Nov 19, 2007 | 25.50 | 25.85 | 23.47 | 23.73 | 2,346,161 | -2.01(-7.81%) |
Nov 16, 2007 | 26.31 | 26.54 | 25.45 | 25.73 | 1,485,904 | -0.51(-1.93%) |
Nov 15, 2007 | 25.75 | 26.40 | 25.66 | 26.24 | 1,237,561 | +0.41(+1.60%) |
Nov 14, 2007 | 25.21 | 26.78 | 25.20 | 25.83 | 1,715,412 | +0.80(+3.20%) |
Nov 13, 2007 | 26.29 | 26.29 | 24.30 | 25.03 | 2,358,798 | -1.14(-4.37%) |
Nov 12, 2007 | 26.84 | 26.94 | 26.17 | 26.17 | 998,211 | -0.75(-2.78%) |
Nov 09, 2007 | 28.22 | 28.22 | 26.75 | 26.92 | 1,321,388 | -1.60(-5.60%) |
Nov 08, 2007 | 28.38 | 28.60 | 27.82 | 28.52 | 814,816 | +0.28(+0.98%) |
Nov 07, 2007 | 28.26 | 28.52 | 28.07 | 28.24 | 863,391 | -0.43(-1.50%) |
Nov 06, 2007 | 27.63 | 28.76 | 27.61 | 28.67 | 884,772 | +1.17(+4.27%) |
Nov 05, 2007 | 28.22 | 28.22 | 27.28 | 27.50 | 759,743 | -0.82(-2.89%) |
Nov 02, 2007 | 28.46 | 28.74 | 28.12 | 28.32 | 720,001 | -0.01(-0.04%) |