Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.54 | 26.05 | 23.10 | 25.29 | 5,679,682 | +1.71(+7.24%) |
Jan 30, 2008 | 22.22 | 25.25 | 22.22 | 23.58 | 8,046,379 | +3.54(+17.68%) |
Jan 29, 2008 | 20.34 | 20.78 | 19.88 | 20.04 | 1,768,034 | -0.16(-0.78%) |
Jan 28, 2008 | 19.18 | 20.23 | 19.06 | 20.20 | 1,530,528 | +1.02(+5.30%) |
Jan 25, 2008 | 19.55 | 19.60 | 18.98 | 19.18 | 1,238,330 | -0.16(-0.81%) |
Jan 24, 2008 | 18.68 | 19.86 | 18.46 | 19.34 | 2,258,943 | +0.76(+4.12%) |
Jan 23, 2008 | 16.99 | 18.60 | 16.77 | 18.57 | 2,532,979 | +1.21(+7.00%) |
Jan 22, 2008 | 16.72 | 17.55 | 16.11 | 17.36 | 1,546,179 | -0.01(-0.08%) |
Jan 21, 2008 | 17.47 | 17.57 | 16.95 | 17.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.47 | 17.57 | 16.95 | 17.37 | 1,763,559 | -0.07(-0.39%) |
Jan 17, 2008 | 18.27 | 18.33 | 17.43 | 17.44 | 1,687,562 | -0.72(-3.98%) |
Jan 16, 2008 | 18.33 | 18.73 | 18.05 | 18.16 | 1,586,791 | -0.28(-1.52%) |
Jan 15, 2008 | 18.79 | 18.96 | 18.24 | 18.44 | 1,525,119 | -0.55(-2.91%) |
Jan 14, 2008 | 18.91 | 19.21 | 18.91 | 18.99 | 1,031,561 | +0.18(+0.98%) |
Jan 11, 2008 | 19.14 | 19.30 | 18.78 | 18.81 | 957,122 | -0.57(-2.96%) |
Jan 10, 2008 | 19.05 | 19.54 | 18.81 | 19.38 | 1,935,797 | +0.16(+0.85%) |
Jan 09, 2008 | 20.18 | 20.24 | 19.01 | 19.22 | 2,098,308 | -1.01(-4.99%) |
Jan 08, 2008 | 20.48 | 20.88 | 20.20 | 20.23 | 1,226,140 | -0.21(-1.04%) |
Jan 07, 2008 | 20.68 | 21.00 | 20.36 | 20.44 | 1,139,325 | -0.23(-1.09%) |
Jan 04, 2008 | 20.95 | 21.08 | 20.62 | 20.67 | 765,264 | -0.53(-2.48%) |
Jan 03, 2008 | 21.79 | 21.81 | 21.08 | 21.19 | 1,077,787 | -0.58(-2.66%) |
Jan 02, 2008 | 22.43 | 22.43 | 21.16 | 21.77 | 1,157,582 | -0.77(-3.42%) |
Jan 01, 2008 | 22.58 | 22.80 | 22.45 | 22.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.58 | 22.80 | 22.45 | 22.54 | 687,902 | -0.02(-0.09%) |
Dec 28, 2007 | 22.61 | 22.86 | 22.49 | 22.56 | 601,947 | -0.01(-0.03%) |
Dec 27, 2007 | 23.31 | 23.38 | 22.53 | 22.57 | 694,789 | -0.74(-3.16%) |
Dec 26, 2007 | 23.24 | 23.38 | 22.88 | 23.31 | 475,011 | +0.07(+0.29%) |
Dec 24, 2007 | 23.21 | 23.41 | 23.00 | 23.24 | 311,378 | +0.24(+1.04%) |
Dec 21, 2007 | 22.83 | 23.24 | 22.76 | 23.00 | 1,441,006 | +0.61(+2.71%) |
Dec 20, 2007 | 22.76 | 22.76 | 22.24 | 22.39 | 974,273 | -0.13(-0.58%) |
Dec 19, 2007 | 22.16 | 22.72 | 22.12 | 22.52 | 1,042,775 | +0.27(+1.23%) |
Dec 18, 2007 | 22.11 | 22.30 | 21.44 | 22.25 | 1,815,214 | +0.30(+1.37%) |
Dec 17, 2007 | 22.14 | 22.24 | 21.85 | 21.95 | 953,100 | -0.31(-1.41%) |
Dec 14, 2007 | 22.68 | 22.92 | 22.25 | 22.26 | 598,673 | -0.63(-2.74%) |
Dec 13, 2007 | 22.37 | 23.07 | 22.19 | 22.89 | 1,071,825 | -0.04(-0.18%) |
Dec 12, 2007 | 23.49 | 23.83 | 22.54 | 22.93 | 890,976 | -0.06(-0.27%) |
Dec 11, 2007 | 24.20 | 24.20 | 22.99 | 22.99 | 777,425 | -1.10(-4.56%) |
Dec 10, 2007 | 23.65 | 24.12 | 23.40 | 24.09 | 984,789 | +0.44(+1.88%) |
Dec 07, 2007 | 23.72 | 23.72 | 23.21 | 23.65 | 590,400 | -0.01(-0.06%) |
Dec 06, 2007 | 23.24 | 23.82 | 23.17 | 23.66 | 936,690 | +0.50(+2.15%) |
Dec 05, 2007 | 23.21 | 23.45 | 23.12 | 23.16 | 738,517 | +0.16(+0.68%) |
Dec 04, 2007 | 22.99 | 23.28 | 22.76 | 23.01 | 990,937 | -0.13(-0.56%) |
Dec 03, 2007 | 23.29 | 23.66 | 23.06 | 23.14 | 1,348,702 | -0.67(-2.81%) |
Nov 30, 2007 | 23.88 | 24.06 | 23.64 | 23.81 | 770,978 | +0.08(+0.35%) |
Nov 29, 2007 | 23.98 | 23.98 | 23.50 | 23.72 | 713,912 | -0.31(-1.31%) |
Nov 28, 2007 | 23.39 | 24.11 | 23.31 | 24.04 | 1,359,783 | +0.78(+3.35%) |
Nov 27, 2007 | 23.10 | 23.58 | 22.89 | 23.26 | 1,037,289 | +0.31(+1.34%) |
Nov 26, 2007 | 22.98 | 23.55 | 22.95 | 22.95 | 1,101,274 | +0.01(+0.03%) |
Nov 23, 2007 | 22.78 | 23.12 | 22.49 | 22.95 | 317,651 | +0.30(+1.33%) |
Nov 21, 2007 | 22.45 | 22.99 | 22.34 | 22.65 | 1,072,073 | +0.00(+0.00%) |
Nov 20, 2007 | 21.98 | 22.86 | 21.98 | 22.65 | 1,366,428 | +0.85(+3.88%) |
Nov 19, 2007 | 22.53 | 22.58 | 21.70 | 21.80 | 1,030,681 | -0.85(-3.77%) |
Nov 16, 2007 | 23.07 | 23.08 | 22.22 | 22.65 | 1,109,948 | -0.39(-1.69%) |
Nov 15, 2007 | 22.45 | 23.19 | 22.43 | 23.04 | 2,363,484 | +0.53(+2.33%) |
Nov 14, 2007 | 22.20 | 22.82 | 22.20 | 22.52 | 2,141,802 | +0.60(+2.74%) |
Nov 13, 2007 | 21.76 | 22.14 | 21.54 | 21.92 | 1,240,730 | +0.26(+1.20%) |
Nov 12, 2007 | 21.77 | 22.45 | 21.56 | 21.66 | 1,127,764 | -0.17(-0.78%) |
Nov 09, 2007 | 21.79 | 22.07 | 21.19 | 21.83 | 1,044,957 | -0.17(-0.78%) |
Nov 08, 2007 | 21.96 | 22.27 | 21.20 | 22.00 | 1,187,970 | +0.14(+0.62%) |
Nov 07, 2007 | 22.94 | 22.94 | 21.82 | 21.86 | 1,673,090 | -0.96(-4.19%) |
Nov 06, 2007 | 22.54 | 22.89 | 22.37 | 22.82 | 1,506,265 | -0.02(-0.09%) |
Nov 05, 2007 | 22.55 | 23.11 | 22.48 | 22.84 | 1,140,233 | -0.21(-0.92%) |
Nov 02, 2007 | 23.85 | 24.35 | 22.88 | 23.05 | 1,625,618 | -0.70(-2.93%) |