Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.90 | 24.00 | 23.30 | 23.75 | 636,286 | -0.25(-1.04%) |
Jan 30, 2008 | 24.00 | 24.17 | 23.60 | 24.00 | 1,574,931 | +0.00(+0.00%) |
Jan 29, 2008 | 26.46 | 26.50 | 23.82 | 24.00 | 669,245 | -1.85(-7.16%) |
Jan 28, 2008 | 26.15 | 26.15 | 25.50 | 25.85 | 161,773 | -0.40(-1.52%) |
Jan 25, 2008 | 26.87 | 26.87 | 25.79 | 26.25 | 442,878 | +0.08(+0.31%) |
Jan 24, 2008 | 26.89 | 26.89 | 25.96 | 26.17 | 601,275 | -0.07(-0.27%) |
Jan 23, 2008 | 25.50 | 26.57 | 25.48 | 26.24 | 329,551 | +0.74(+2.90%) |
Jan 22, 2008 | 25.34 | 25.88 | 25.13 | 25.50 | 331,474 | -0.40(-1.54%) |
Jan 21, 2008 | 25.65 | 26.00 | 25.50 | 25.90 | 164,794 | -0.05(-0.19%) |
Jan 18, 2008 | 25.68 | 26.44 | 25.68 | 25.95 | 378,777 | +0.27(+1.05%) |
Jan 17, 2008 | 26.00 | 26.22 | 25.67 | 25.68 | 273,165 | -0.37(-1.42%) |
Jan 16, 2008 | 26.22 | 26.34 | 25.76 | 26.05 | 242,669 | -0.35(-1.33%) |
Jan 15, 2008 | 26.31 | 26.68 | 26.25 | 26.40 | 186,635 | +0.09(+0.34%) |
Jan 14, 2008 | 26.22 | 26.94 | 26.17 | 26.31 | 131,208 | -0.01(-0.04%) |
Jan 11, 2008 | 27.16 | 27.25 | 26.16 | 26.32 | 458,702 | -1.31(-4.74%) |
Jan 10, 2008 | 27.08 | 27.79 | 27.00 | 27.63 | 480,857 | +0.63(+2.33%) |
Jan 09, 2008 | 27.75 | 27.80 | 27.00 | 27.00 | 495,718 | -0.50(-1.82%) |
Jan 08, 2008 | 28.12 | 28.12 | 27.14 | 27.50 | 456,639 | -0.37(-1.33%) |
Jan 07, 2008 | 27.50 | 28.27 | 27.10 | 27.87 | 441,403 | +0.47(+1.72%) |
Jan 04, 2008 | 27.89 | 27.89 | 27.09 | 27.40 | 222,296 | -0.10(-0.36%) |
Jan 03, 2008 | 27.60 | 27.63 | 27.04 | 27.50 | 113,451 | +0.15(+0.55%) |
Jan 02, 2008 | 26.55 | 27.55 | 26.55 | 27.35 | 122,502 | +1.00(+3.80%) |
Jan 01, 2008 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.62 | 26.70 | 26.25 | 26.35 | 74,311 | -0.25(-0.94%) |
Dec 28, 2007 | 26.89 | 27.00 | 26.49 | 26.60 | 104,521 | -0.30(-1.12%) |
Dec 27, 2007 | 27.00 | 27.11 | 26.42 | 26.90 | 100,576 | -0.10(-0.37%) |
Dec 26, 2007 | 27.03 | 27.25 | 27.00 | 27.00 | 143,363 | +0.00(+0.00%) |
Dec 24, 2007 | 27.03 | 27.25 | 27.00 | 27.00 | 143,363 | -0.49(-1.78%) |
Dec 21, 2007 | 27.38 | 28.00 | 27.10 | 27.49 | 222,959 | +0.12(+0.44%) |
Dec 20, 2007 | 26.86 | 27.82 | 26.31 | 27.37 | 1,784,355 | +0.76(+2.86%) |
Dec 19, 2007 | 26.40 | 26.68 | 26.27 | 26.61 | 407,172 | +0.21(+0.80%) |
Dec 18, 2007 | 26.00 | 26.78 | 25.30 | 26.40 | 620,056 | +0.20(+0.76%) |
Dec 17, 2007 | 26.60 | 26.89 | 26.00 | 26.20 | 386,691 | -0.56(-2.09%) |
Dec 14, 2007 | 27.05 | 27.41 | 26.50 | 26.76 | 655,960 | -0.64(-2.34%) |
Dec 13, 2007 | 27.25 | 27.59 | 27.14 | 27.40 | 153,214 | -0.20(-0.72%) |
Dec 12, 2007 | 28.25 | 28.25 | 27.33 | 27.60 | 209,554 | -0.08(-0.29%) |
Dec 11, 2007 | 28.06 | 28.42 | 27.30 | 27.68 | 442,422 | -0.38(-1.35%) |
Dec 10, 2007 | 27.71 | 28.18 | 27.52 | 28.06 | 627,509 | +0.33(+1.19%) |
Dec 07, 2007 | 28.10 | 28.25 | 27.44 | 27.73 | 402,517 | -0.57(-2.01%) |
Dec 06, 2007 | 27.95 | 28.30 | 27.65 | 28.30 | 364,426 | +0.43(+1.54%) |
Dec 05, 2007 | 28.30 | 28.90 | 27.51 | 27.87 | 530,399 | -0.32(-1.14%) |
Dec 04, 2007 | 29.15 | 29.15 | 28.10 | 28.19 | 289,425 | -0.81(-2.79%) |
Dec 03, 2007 | 29.25 | 29.75 | 28.70 | 29.00 | 192,581 | +0.00(+0.00%) |
Nov 30, 2007 | 28.98 | 29.17 | 28.75 | 29.00 | 1,289,864 | +0.15(+0.52%) |
Nov 29, 2007 | 29.40 | 29.40 | 28.51 | 28.85 | 375,575 | -0.55(-1.87%) |
Nov 28, 2007 | 28.71 | 29.75 | 28.65 | 29.40 | 1,597,704 | +0.90(+3.16%) |
Nov 27, 2007 | 28.65 | 28.85 | 28.05 | 28.50 | 452,971 | -0.10(-0.35%) |
Nov 26, 2007 | 27.50 | 29.00 | 27.50 | 28.60 | 10,523,947 | +1.53(+5.65%) |
Nov 23, 2007 | 27.05 | 27.85 | 27.00 | 27.07 | 209,117 | -0.40(-1.46%) |
Nov 21, 2007 | 28.94 | 28.94 | 27.03 | 27.47 | 377,937 | -1.73(-5.92%) |
Nov 20, 2007 | 29.00 | 29.26 | 27.75 | 29.20 | 461,709 | +0.20(+0.69%) |
Nov 19, 2007 | 30.00 | 30.03 | 28.76 | 29.00 | 225,249 | -1.00(-3.33%) |
Nov 16, 2007 | 31.00 | 31.00 | 30.00 | 30.00 | 277,104 | -2.07(-6.45%) |
Nov 15, 2007 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 32.41 | 32.45 | 32.06 | 32.07 | 150,628 | -0.02(-0.06%) |
Nov 13, 2007 | 32.50 | 32.62 | 32.08 | 32.09 | 247,448 | -0.40(-1.23%) |
Nov 12, 2007 | 32.51 | 32.77 | 32.46 | 32.49 | 102,311 | +0.00(+0.00%) |
Nov 09, 2007 | 32.70 | 33.00 | 32.49 | 32.49 | 130,878 | -0.50(-1.52%) |
Nov 08, 2007 | 32.55 | 33.36 | 32.45 | 32.99 | 318,334 | +0.54(+1.66%) |
Nov 07, 2007 | 32.80 | 32.80 | 32.00 | 32.45 | 284,796 | -0.35(-1.07%) |
Nov 06, 2007 | 34.65 | 34.65 | 32.70 | 32.80 | 475,452 | -2.20(-6.29%) |
Nov 05, 2007 | 34.76 | 35.00 | 34.57 | 35.00 | 148,914 | +0.24(+0.69%) |
Nov 02, 2007 | 34.54 | 35.00 | 34.54 | 34.76 | 203,798 | +0.22(+0.64%) |