Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.23 | 25.36 | 24.81 | 25.17 | 897,986 | -0.25(-0.97%) |
Jan 30, 2008 | 25.28 | 25.48 | 25.22 | 25.42 | 2,772,489 | -0.05(-0.19%) |
Jan 29, 2008 | 24.02 | 25.65 | 23.83 | 25.47 | 1,693,920 | +1.85(+7.84%) |
Jan 28, 2008 | 23.13 | 23.62 | 22.80 | 23.62 | 906,278 | +0.23(+0.99%) |
Jan 25, 2008 | 23.23 | 23.44 | 22.72 | 23.38 | 1,407,787 | +0.37(+1.59%) |
Jan 24, 2008 | 21.99 | 23.26 | 21.64 | 23.02 | 1,516,990 | +1.28(+5.90%) |
Jan 23, 2008 | 21.52 | 22.19 | 20.92 | 21.74 | 1,805,254 | -0.04(-0.18%) |
Jan 22, 2008 | 21.37 | 22.44 | 21.31 | 21.78 | 993,727 | -0.53(-2.39%) |
Jan 21, 2008 | 22.33 | 22.66 | 21.86 | 22.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.33 | 22.66 | 21.86 | 22.31 | 1,140,666 | +0.04(+0.18%) |
Jan 17, 2008 | 23.33 | 23.38 | 22.01 | 22.27 | 1,768,671 | -1.12(-4.77%) |
Jan 16, 2008 | 22.56 | 24.13 | 22.36 | 23.38 | 2,157,872 | +0.77(+3.40%) |
Jan 15, 2008 | 26.16 | 26.16 | 22.55 | 22.61 | 5,196,084 | -5.36(-19.16%) |
Jan 14, 2008 | 28.18 | 28.43 | 27.90 | 27.97 | 650,512 | -0.15(-0.53%) |
Jan 11, 2008 | 27.92 | 28.29 | 27.14 | 28.12 | 1,050,156 | +0.03(+0.11%) |
Jan 10, 2008 | 27.65 | 28.42 | 27.51 | 28.09 | 614,330 | +0.32(+1.14%) |
Jan 09, 2008 | 28.66 | 28.78 | 27.68 | 27.78 | 1,636,234 | -1.00(-3.46%) |
Jan 08, 2008 | 29.94 | 29.94 | 28.74 | 28.77 | 671,872 | -0.98(-3.28%) |
Jan 07, 2008 | 30.10 | 30.33 | 29.56 | 29.75 | 493,267 | -0.32(-1.05%) |
Jan 04, 2008 | 29.99 | 30.28 | 29.76 | 30.07 | 983,799 | -0.27(-0.88%) |
Jan 03, 2008 | 31.14 | 31.14 | 30.20 | 30.33 | 789,250 | -0.70(-2.26%) |
Jan 02, 2008 | 31.86 | 31.86 | 30.92 | 31.03 | 638,846 | -0.70(-2.21%) |
Jan 01, 2008 | 31.95 | 32.05 | 31.67 | 31.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.95 | 32.05 | 31.67 | 31.73 | 523,429 | -0.25(-0.77%) |
Dec 28, 2007 | 32.48 | 32.63 | 31.82 | 31.98 | 512,544 | -0.45(-1.40%) |
Dec 27, 2007 | 33.17 | 33.30 | 32.34 | 32.44 | 341,305 | -0.78(-2.35%) |
Dec 26, 2007 | 33.36 | 33.38 | 32.66 | 33.22 | 356,198 | -0.06(-0.18%) |
Dec 24, 2007 | 32.43 | 33.40 | 32.40 | 33.27 | 309,786 | +0.76(+2.34%) |
Dec 21, 2007 | 33.69 | 33.69 | 32.33 | 32.51 | 1,157,645 | -0.75(-2.26%) |
Dec 20, 2007 | 33.56 | 33.61 | 33.04 | 33.27 | 587,483 | -0.03(-0.09%) |
Dec 19, 2007 | 33.85 | 33.85 | 33.16 | 33.29 | 518,796 | -0.52(-1.55%) |
Dec 18, 2007 | 34.40 | 34.55 | 33.72 | 33.82 | 401,903 | -0.34(-0.98%) |
Dec 17, 2007 | 34.17 | 34.73 | 33.98 | 34.15 | 499,751 | -0.11(-0.32%) |
Dec 14, 2007 | 34.48 | 34.66 | 34.06 | 34.26 | 559,926 | -0.35(-1.00%) |
Dec 13, 2007 | 34.64 | 34.85 | 33.43 | 34.61 | 1,389,364 | -0.27(-0.76%) |
Dec 12, 2007 | 35.12 | 35.30 | 34.57 | 34.87 | 642,088 | +0.31(+0.89%) |
Dec 11, 2007 | 35.82 | 35.92 | 34.42 | 34.57 | 580,594 | -1.28(-3.58%) |
Dec 10, 2007 | 35.44 | 35.92 | 35.44 | 35.85 | 306,003 | +0.26(+0.72%) |
Dec 07, 2007 | 35.93 | 36.04 | 35.53 | 35.59 | 448,291 | -0.34(-0.93%) |
Dec 06, 2007 | 35.55 | 36.13 | 35.32 | 35.93 | 549,898 | +0.27(+0.75%) |
Dec 05, 2007 | 36.08 | 36.23 | 35.39 | 35.66 | 984,002 | -0.13(-0.36%) |
Dec 04, 2007 | 35.38 | 36.07 | 35.38 | 35.79 | 699,428 | +0.18(+0.50%) |
Dec 03, 2007 | 36.28 | 36.28 | 35.61 | 35.61 | 515,555 | -0.87(-2.38%) |
Nov 30, 2007 | 37.08 | 37.10 | 36.21 | 36.48 | 769,634 | -0.36(-0.96%) |
Nov 29, 2007 | 37.02 | 37.12 | 36.46 | 36.84 | 1,005,783 | -0.39(-1.06%) |
Nov 28, 2007 | 37.01 | 37.39 | 36.80 | 37.23 | 684,840 | +0.23(+0.61%) |
Nov 27, 2007 | 37.26 | 37.64 | 36.82 | 37.01 | 617,774 | -0.21(-0.56%) |
Nov 26, 2007 | 37.87 | 37.87 | 37.00 | 37.21 | 697,301 | -0.69(-1.82%) |
Nov 23, 2007 | 37.47 | 38.23 | 37.38 | 37.90 | 175,162 | +0.59(+1.59%) |
Nov 21, 2007 | 37.82 | 37.82 | 37.27 | 37.31 | 440,891 | -0.59(-1.56%) |
Nov 20, 2007 | 39.09 | 39.09 | 37.50 | 37.90 | 1,523,668 | -1.18(-3.03%) |
Nov 19, 2007 | 39.29 | 39.42 | 38.82 | 39.09 | 661,134 | -0.32(-0.80%) |
Nov 16, 2007 | 38.83 | 40.11 | 38.73 | 39.40 | 1,069,911 | +0.62(+1.60%) |
Nov 15, 2007 | 38.63 | 39.29 | 38.63 | 38.78 | 886,665 | +0.02(+0.05%) |
Nov 14, 2007 | 39.48 | 39.98 | 38.72 | 38.76 | 1,142,042 | -0.70(-1.78%) |
Nov 13, 2007 | 38.85 | 39.59 | 38.26 | 39.46 | 2,037,501 | +0.71(+1.83%) |
Nov 12, 2007 | 36.91 | 38.86 | 36.91 | 38.75 | 1,758,905 | +1.66(+4.47%) |
Nov 09, 2007 | 36.35 | 37.49 | 36.23 | 37.09 | 918,962 | +0.51(+1.40%) |
Nov 08, 2007 | 36.44 | 36.92 | 36.26 | 36.58 | 790,012 | +0.04(+0.11%) |
Nov 07, 2007 | 36.30 | 36.72 | 36.30 | 36.54 | 1,044,584 | -0.11(-0.30%) |
Nov 06, 2007 | 36.97 | 36.97 | 36.52 | 36.65 | 452,440 | -0.24(-0.64%) |
Nov 05, 2007 | 36.74 | 37.19 | 36.70 | 36.89 | 530,548 | -0.17(-0.45%) |
Nov 02, 2007 | 37.09 | 37.47 | 36.33 | 37.06 | 1,218,630 | +0.18(+0.48%) |