Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.55 | 24.27 | 23.10 | 24.06 | 2,589,997 | +0.20(+0.84%) |
Jan 30, 2008 | 23.58 | 24.73 | 23.19 | 23.86 | 2,741,760 | +0.09(+0.36%) |
Jan 29, 2008 | 24.70 | 24.86 | 23.66 | 23.77 | 2,048,465 | -0.41(-1.69%) |
Jan 28, 2008 | 23.60 | 24.22 | 23.02 | 24.18 | 1,828,458 | +0.46(+1.92%) |
Jan 25, 2008 | 23.95 | 25.01 | 23.56 | 23.72 | 1,679,756 | -0.51(-2.12%) |
Jan 24, 2008 | 22.81 | 24.37 | 22.81 | 24.24 | 2,810,406 | +1.56(+6.88%) |
Jan 23, 2008 | 22.23 | 22.82 | 21.23 | 22.68 | 2,364,809 | -0.16(-0.71%) |
Jan 22, 2008 | 22.44 | 23.31 | 20.69 | 22.84 | 5,558,737 | -0.64(-2.71%) |
Jan 21, 2008 | 23.67 | 24.32 | 23.28 | 23.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.67 | 24.32 | 23.28 | 23.48 | 2,850,202 | +0.14(+0.61%) |
Jan 17, 2008 | 25.19 | 25.43 | 23.27 | 23.33 | 3,684,059 | -1.70(-6.80%) |
Jan 16, 2008 | 26.71 | 26.73 | 24.43 | 25.04 | 3,416,693 | -2.03(-7.48%) |
Jan 15, 2008 | 27.94 | 28.05 | 26.85 | 27.06 | 1,863,611 | -1.12(-3.98%) |
Jan 14, 2008 | 27.93 | 28.25 | 27.74 | 28.18 | 4,341,288 | +0.39(+1.40%) |
Jan 11, 2008 | 28.18 | 28.53 | 27.72 | 27.79 | 1,308,615 | -0.57(-2.01%) |
Jan 10, 2008 | 28.34 | 28.55 | 27.68 | 28.36 | 2,037,482 | -0.14(-0.50%) |
Jan 09, 2008 | 28.45 | 28.82 | 27.76 | 28.51 | 2,599,225 | +0.08(+0.27%) |
Jan 08, 2008 | 30.08 | 30.55 | 28.36 | 28.43 | 2,827,083 | -1.49(-4.99%) |
Jan 07, 2008 | 29.82 | 30.14 | 29.17 | 29.92 | 2,361,730 | +0.29(+0.99%) |
Jan 04, 2008 | 31.45 | 31.45 | 29.34 | 29.63 | 2,217,415 | -1.26(-4.09%) |
Jan 03, 2008 | 30.17 | 31.99 | 30.17 | 30.89 | 2,909,185 | +0.70(+2.33%) |
Jan 02, 2008 | 29.13 | 30.19 | 28.86 | 30.19 | 2,744,185 | +1.90(+6.72%) |
Jan 01, 2008 | 28.68 | 28.87 | 28.21 | 28.29 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.68 | 28.87 | 28.21 | 28.29 | 1,277,413 | -0.34(-1.20%) |
Dec 28, 2007 | 28.12 | 28.75 | 28.12 | 28.63 | 751,009 | +0.59(+2.10%) |
Dec 27, 2007 | 28.09 | 28.43 | 27.98 | 28.04 | 911,608 | -0.31(-1.11%) |
Dec 26, 2007 | 28.21 | 28.50 | 28.15 | 28.35 | 1,469,847 | +0.29(+1.02%) |
Dec 24, 2007 | 27.48 | 28.16 | 26.98 | 28.07 | 715,215 | +0.72(+2.64%) |
Dec 21, 2007 | 26.41 | 27.38 | 25.98 | 27.35 | 2,209,828 | +1.26(+4.81%) |
Dec 20, 2007 | 25.91 | 26.09 | 25.53 | 26.09 | 1,173,919 | +0.42(+1.63%) |
Dec 19, 2007 | 25.00 | 25.88 | 25.00 | 25.67 | 2,155,437 | +0.67(+2.66%) |
Dec 18, 2007 | 25.26 | 25.67 | 24.52 | 25.01 | 2,066,212 | -0.08(-0.30%) |
Dec 17, 2007 | 25.89 | 26.14 | 24.77 | 25.08 | 1,361,266 | -0.87(-3.33%) |
Dec 14, 2007 | 26.39 | 26.55 | 25.72 | 25.95 | 1,203,663 | -0.63(-2.38%) |
Dec 13, 2007 | 27.10 | 27.29 | 26.22 | 26.58 | 1,416,947 | -0.70(-2.56%) |
Dec 12, 2007 | 26.82 | 27.37 | 26.79 | 27.28 | 1,374,996 | +0.63(+2.37%) |
Dec 11, 2007 | 27.14 | 27.73 | 26.60 | 26.65 | 925,619 | -0.47(-1.74%) |
Dec 10, 2007 | 27.19 | 27.43 | 26.90 | 27.12 | 534,697 | -0.01(-0.04%) |
Dec 07, 2007 | 27.16 | 27.25 | 26.69 | 27.13 | 566,669 | -0.03(-0.10%) |
Dec 06, 2007 | 26.31 | 27.21 | 26.21 | 27.16 | 1,046,961 | +1.02(+3.89%) |
Dec 05, 2007 | 25.63 | 26.51 | 25.50 | 26.14 | 941,792 | +0.78(+3.09%) |
Dec 04, 2007 | 25.65 | 25.71 | 25.18 | 25.35 | 1,147,082 | -0.49(-1.91%) |
Dec 03, 2007 | 25.33 | 26.04 | 24.97 | 25.85 | 1,136,460 | +0.50(+1.97%) |
Nov 30, 2007 | 25.92 | 25.92 | 24.95 | 25.35 | 2,531,526 | -0.17(-0.67%) |
Nov 29, 2007 | 25.20 | 25.82 | 25.12 | 25.52 | 860,601 | +0.29(+1.13%) |
Nov 28, 2007 | 25.32 | 25.55 | 24.82 | 25.24 | 1,268,002 | -0.08(-0.32%) |
Nov 27, 2007 | 25.90 | 26.14 | 24.92 | 25.32 | 1,269,289 | -0.73(-2.81%) |
Nov 26, 2007 | 26.08 | 26.54 | 25.90 | 26.05 | 1,617,610 | +0.20(+0.77%) |
Nov 23, 2007 | 25.26 | 26.09 | 25.24 | 25.85 | 331,391 | +0.57(+2.24%) |
Nov 21, 2007 | 25.17 | 26.04 | 25.11 | 25.28 | 1,255,617 | -0.11(-0.43%) |
Nov 20, 2007 | 25.01 | 25.77 | 24.96 | 25.39 | 1,537,366 | -0.04(-0.17%) |
Nov 19, 2007 | 25.76 | 26.14 | 25.41 | 25.44 | 753,433 | -0.46(-1.78%) |
Nov 16, 2007 | 25.52 | 26.25 | 25.50 | 25.90 | 1,529,583 | +0.64(+2.52%) |
Nov 15, 2007 | 25.93 | 25.93 | 24.85 | 25.26 | 1,060,423 | -0.72(-2.76%) |
Nov 14, 2007 | 25.50 | 26.52 | 25.50 | 25.98 | 1,224,045 | +0.57(+2.23%) |
Nov 13, 2007 | 25.39 | 25.82 | 24.40 | 25.41 | 1,821,244 | +0.02(+0.09%) |
Nov 12, 2007 | 27.80 | 27.80 | 25.36 | 25.39 | 1,914,924 | -2.44(-8.78%) |
Nov 09, 2007 | 28.72 | 28.72 | 27.45 | 27.83 | 2,046,662 | -0.84(-2.92%) |
Nov 08, 2007 | 28.69 | 29.06 | 27.81 | 28.67 | 2,310,719 | +0.23(+0.80%) |
Nov 07, 2007 | 27.49 | 28.92 | 27.05 | 28.44 | 2,739,558 | +0.73(+2.64%) |
Nov 06, 2007 | 26.50 | 27.77 | 26.50 | 27.71 | 2,579,805 | +1.32(+5.01%) |
Nov 05, 2007 | 26.47 | 26.56 | 25.85 | 26.39 | 1,767,969 | -0.24(-0.89%) |
Nov 02, 2007 | 27.49 | 27.49 | 26.48 | 26.62 | 1,502,870 | -0.35(-1.29%) |