Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.70 | 22.81 | 21.48 | 22.59 | 508,313 | +0.49(+2.22%) |
Jan 30, 2008 | 22.01 | 22.75 | 21.62 | 22.10 | 468,367 | +0.39(+1.80%) |
Jan 29, 2008 | 22.45 | 22.62 | 21.50 | 21.71 | 513,319 | -0.56(-2.51%) |
Jan 28, 2008 | 21.85 | 22.62 | 21.72 | 22.27 | 625,675 | +0.39(+1.78%) |
Jan 25, 2008 | 22.57 | 22.87 | 21.42 | 21.88 | 1,046,475 | -0.32(-1.44%) |
Jan 24, 2008 | 22.50 | 25.25 | 21.96 | 22.20 | 2,584,456 | +2.36(+11.90%) |
Jan 23, 2008 | 18.47 | 19.97 | 18.23 | 19.84 | 1,291,781 | +1.30(+7.01%) |
Jan 22, 2008 | 18.27 | 19.25 | 17.78 | 18.54 | 878,664 | -0.67(-3.49%) |
Jan 21, 2008 | 19.22 | 19.47 | 18.68 | 19.21 | 661,755 | +0.00(+0.00%) |
Jan 18, 2008 | 19.22 | 19.47 | 18.68 | 19.21 | 661,755 | +0.37(+1.96%) |
Jan 17, 2008 | 19.44 | 19.61 | 18.83 | 18.84 | 658,575 | -0.57(-2.94%) |
Jan 16, 2008 | 19.52 | 19.71 | 18.71 | 19.41 | 1,117,286 | -0.20(-1.02%) |
Jan 15, 2008 | 20.00 | 20.20 | 19.17 | 19.61 | 687,755 | -0.59(-2.92%) |
Jan 14, 2008 | 20.97 | 21.03 | 20.01 | 20.20 | 696,915 | -0.59(-2.84%) |
Jan 11, 2008 | 22.15 | 22.15 | 20.70 | 20.79 | 612,985 | -1.64(-7.31%) |
Jan 10, 2008 | 21.14 | 22.54 | 20.90 | 22.43 | 499,218 | +1.00(+4.67%) |
Jan 09, 2008 | 20.82 | 21.55 | 20.46 | 21.43 | 704,993 | +0.52(+2.49%) |
Jan 08, 2008 | 22.30 | 22.67 | 20.85 | 20.91 | 661,253 | -1.39(-6.23%) |
Jan 07, 2008 | 22.75 | 23.09 | 22.05 | 22.30 | 574,669 | -0.35(-1.55%) |
Jan 04, 2008 | 24.79 | 24.90 | 22.62 | 22.65 | 601,062 | -2.46(-9.80%) |
Jan 03, 2008 | 25.10 | 26.06 | 24.72 | 25.11 | 511,340 | +0.01(+0.04%) |
Jan 02, 2008 | 26.27 | 26.38 | 24.46 | 25.10 | 523,333 | -1.16(-4.42%) |
Jan 01, 2008 | 27.25 | 27.41 | 25.91 | 26.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.25 | 27.41 | 25.91 | 26.26 | 275,457 | -0.90(-3.31%) |
Dec 28, 2007 | 26.95 | 27.46 | 26.82 | 27.16 | 271,987 | +0.52(+1.95%) |
Dec 27, 2007 | 27.65 | 27.85 | 26.62 | 26.64 | 266,860 | -1.07(-3.86%) |
Dec 26, 2007 | 26.91 | 27.90 | 26.91 | 27.71 | 194,942 | +0.59(+2.18%) |
Dec 24, 2007 | 27.23 | 27.44 | 26.92 | 27.12 | 163,883 | -0.18(-0.66%) |
Dec 21, 2007 | 26.77 | 27.68 | 26.62 | 27.30 | 1,106,716 | +0.89(+3.37%) |
Dec 20, 2007 | 25.83 | 26.42 | 25.58 | 26.41 | 290,831 | +0.74(+2.88%) |
Dec 19, 2007 | 25.09 | 25.86 | 24.76 | 25.67 | 540,395 | +0.47(+1.87%) |
Dec 18, 2007 | 25.66 | 25.76 | 24.38 | 25.20 | 585,889 | -0.38(-1.49%) |
Dec 17, 2007 | 26.50 | 26.58 | 25.50 | 25.58 | 365,350 | -0.94(-3.54%) |
Dec 14, 2007 | 27.33 | 27.68 | 26.50 | 26.52 | 305,182 | -1.22(-4.40%) |
Dec 13, 2007 | 27.45 | 27.83 | 27.04 | 27.74 | 253,092 | +0.01(+0.04%) |
Dec 12, 2007 | 28.10 | 28.67 | 27.39 | 27.73 | 466,283 | +0.24(+0.87%) |
Dec 11, 2007 | 29.00 | 29.01 | 27.47 | 27.49 | 643,040 | -1.44(-4.98%) |
Dec 10, 2007 | 28.97 | 29.49 | 28.71 | 28.93 | 453,115 | +0.00(+0.00%) |
Dec 07, 2007 | 29.81 | 29.82 | 28.60 | 28.93 | 370,612 | -0.82(-2.76%) |
Dec 06, 2007 | 29.23 | 29.92 | 29.15 | 29.75 | 411,737 | +0.56(+1.92%) |
Dec 05, 2007 | 29.10 | 29.29 | 28.50 | 29.19 | 448,839 | +0.58(+2.03%) |
Dec 04, 2007 | 29.00 | 29.27 | 28.40 | 28.61 | 472,056 | -0.63(-2.15%) |
Dec 03, 2007 | 30.02 | 30.20 | 29.10 | 29.24 | 431,577 | -0.52(-1.75%) |
Nov 30, 2007 | 28.82 | 30.50 | 28.82 | 29.76 | 910,463 | +1.40(+4.94%) |
Nov 29, 2007 | 29.01 | 29.28 | 28.18 | 28.36 | 435,346 | -0.25(-0.87%) |
Nov 28, 2007 | 27.53 | 28.99 | 27.42 | 28.61 | 781,539 | +1.55(+5.73%) |
Nov 27, 2007 | 26.75 | 27.80 | 26.61 | 27.06 | 474,211 | +0.50(+1.88%) |
Nov 26, 2007 | 27.75 | 28.01 | 26.51 | 26.56 | 368,924 | -1.10(-3.98%) |
Nov 23, 2007 | 27.49 | 27.96 | 26.97 | 27.66 | 129,839 | +0.33(+1.21%) |
Nov 21, 2007 | 26.80 | 27.82 | 26.53 | 27.33 | 540,942 | +0.34(+1.26%) |
Nov 20, 2007 | 27.40 | 28.13 | 26.54 | 26.99 | 408,151 | -0.31(-1.14%) |
Nov 19, 2007 | 28.51 | 28.51 | 27.24 | 27.30 | 305,105 | -1.48(-5.14%) |
Nov 16, 2007 | 28.72 | 29.31 | 28.43 | 28.78 | 363,792 | +0.13(+0.45%) |
Nov 15, 2007 | 30.12 | 30.39 | 28.22 | 28.65 | 612,127 | -1.67(-5.51%) |
Nov 14, 2007 | 30.00 | 30.63 | 29.71 | 30.32 | 761,407 | +0.43(+1.44%) |
Nov 13, 2007 | 29.88 | 30.42 | 29.61 | 29.89 | 438,917 | +0.23(+0.78%) |
Nov 12, 2007 | 29.44 | 30.56 | 29.44 | 29.66 | 410,569 | +0.13(+0.44%) |
Nov 09, 2007 | 29.36 | 30.21 | 29.34 | 29.53 | 494,107 | -0.06(-0.20%) |
Nov 08, 2007 | 30.97 | 31.05 | 29.15 | 29.59 | 597,746 | -1.11(-3.62%) |
Nov 07, 2007 | 31.14 | 31.50 | 30.63 | 30.70 | 450,323 | -0.92(-2.91%) |
Nov 06, 2007 | 31.14 | 31.85 | 30.98 | 31.62 | 476,017 | +0.79(+2.56%) |
Nov 05, 2007 | 30.22 | 31.20 | 29.88 | 30.83 | 697,493 | +0.08(+0.26%) |
Nov 02, 2007 | 31.94 | 32.16 | 30.22 | 30.75 | 1,027,430 | -0.55(-1.76%) |