Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.83 | 34.96 | 32.72 | 34.15 | 6,698,079 | -0.12(-0.35%) |
Jan 30, 2008 | 34.04 | 35.80 | 33.32 | 34.27 | 4,508,525 | +0.15(+0.43%) |
Jan 29, 2008 | 35.97 | 35.97 | 33.76 | 34.12 | 5,719,450 | -1.64(-4.58%) |
Jan 28, 2008 | 35.29 | 35.78 | 34.25 | 35.76 | 4,009,364 | +1.14(+3.28%) |
Jan 25, 2008 | 33.10 | 36.02 | 33.10 | 34.62 | 6,444,487 | +1.99(+6.10%) |
Jan 24, 2008 | 32.19 | 33.25 | 31.91 | 32.63 | 4,485,790 | +0.61(+1.92%) |
Jan 23, 2008 | 29.16 | 32.27 | 28.23 | 32.02 | 8,339,645 | +1.91(+6.36%) |
Jan 22, 2008 | 27.45 | 30.57 | 26.92 | 30.10 | 4,389,729 | -0.21(-0.70%) |
Jan 21, 2008 | 30.68 | 31.66 | 28.97 | 30.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.68 | 31.66 | 28.97 | 30.32 | 6,219,693 | -0.14(-0.46%) |
Jan 17, 2008 | 32.57 | 33.73 | 30.29 | 30.46 | 6,282,102 | -2.06(-6.32%) |
Jan 16, 2008 | 32.76 | 33.96 | 31.68 | 32.51 | 5,920,642 | -1.35(-3.98%) |
Jan 15, 2008 | 36.14 | 36.14 | 33.63 | 33.86 | 4,484,166 | -2.66(-7.29%) |
Jan 14, 2008 | 35.43 | 36.73 | 35.43 | 36.52 | 3,384,113 | +1.52(+4.34%) |
Jan 11, 2008 | 36.24 | 36.38 | 34.81 | 35.01 | 4,122,750 | -2.20(-5.92%) |
Jan 10, 2008 | 36.38 | 37.87 | 34.74 | 37.21 | 7,815,442 | +0.49(+1.35%) |
Jan 09, 2008 | 38.38 | 38.38 | 35.22 | 36.71 | 9,728,253 | -1.84(-4.76%) |
Jan 08, 2008 | 41.28 | 41.32 | 38.32 | 38.55 | 6,011,904 | -1.97(-4.86%) |
Jan 07, 2008 | 42.13 | 42.13 | 40.13 | 40.52 | 3,988,061 | -1.28(-3.06%) |
Jan 04, 2008 | 44.12 | 44.36 | 41.66 | 41.80 | 3,600,883 | -2.61(-5.88%) |
Jan 03, 2008 | 43.95 | 45.25 | 43.85 | 44.41 | 2,424,479 | +22.60(+103.56%) |
Jan 02, 2008 | 22.51 | 22.66 | 21.50 | 21.82 | 4,021,208 | -0.67(-2.99%) |
Jan 01, 2008 | 22.62 | 23.25 | 22.49 | 22.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.62 | 23.25 | 22.49 | 22.49 | 2,351,579 | -0.25(-1.09%) |
Dec 28, 2007 | 22.90 | 22.91 | 22.58 | 22.74 | 1,487,239 | +0.17(+0.74%) |
Dec 27, 2007 | 22.83 | 22.94 | 22.55 | 22.57 | 2,310,812 | -0.30(-1.30%) |
Dec 26, 2007 | 22.37 | 22.94 | 22.07 | 22.87 | 2,622,660 | +0.53(+2.37%) |
Dec 24, 2007 | 22.11 | 22.40 | 21.73 | 22.34 | 958,048 | +0.49(+2.25%) |
Dec 21, 2007 | 21.44 | 22.02 | 21.20 | 21.85 | 4,188,059 | +0.82(+3.89%) |
Dec 20, 2007 | 20.57 | 21.49 | 20.41 | 21.03 | 7,683,874 | +0.93(+4.63%) |
Dec 19, 2007 | 20.60 | 20.83 | 20.05 | 20.10 | 5,300,001 | -0.46(-2.22%) |
Dec 18, 2007 | 20.68 | 20.87 | 20.07 | 20.56 | 2,998,459 | +0.06(+0.30%) |
Dec 17, 2007 | 21.48 | 21.50 | 20.25 | 20.50 | 4,408,993 | -1.03(-4.79%) |
Dec 14, 2007 | 21.98 | 22.43 | 21.52 | 21.53 | 3,848,343 | -0.39(-1.79%) |
Dec 13, 2007 | 22.07 | 22.16 | 21.37 | 21.92 | 3,066,691 | -0.10(-0.45%) |
Dec 12, 2007 | 21.77 | 22.53 | 21.72 | 22.02 | 6,928,066 | +1.15(+5.51%) |
Dec 11, 2007 | 21.93 | 22.43 | 20.76 | 20.87 | 5,334,733 | -0.98(-4.48%) |
Dec 10, 2007 | 21.86 | 22.32 | 21.68 | 21.85 | 4,875,366 | -0.22(-0.98%) |
Dec 07, 2007 | 22.58 | 22.58 | 21.99 | 22.07 | 3,522,944 | -0.42(-1.88%) |
Dec 06, 2007 | 21.68 | 22.60 | 21.34 | 22.49 | 4,764,558 | +0.95(+4.39%) |
Dec 05, 2007 | 20.93 | 21.62 | 20.93 | 21.54 | 4,063,011 | +0.80(+3.85%) |
Dec 04, 2007 | 20.71 | 21.27 | 20.45 | 20.74 | 3,138,254 | -0.05(-0.25%) |
Dec 03, 2007 | 20.48 | 21.17 | 20.44 | 20.80 | 3,741,797 | +0.15(+0.74%) |
Nov 30, 2007 | 21.01 | 21.22 | 20.40 | 20.64 | 4,702,249 | +0.25(+1.20%) |
Nov 29, 2007 | 20.16 | 20.74 | 20.00 | 20.40 | 2,822,683 | +0.21(+1.04%) |
Nov 28, 2007 | 19.42 | 20.32 | 19.42 | 20.19 | 4,140,078 | +0.97(+5.05%) |
Nov 27, 2007 | 18.70 | 19.46 | 18.70 | 19.22 | 3,250,617 | +0.57(+3.08%) |
Nov 26, 2007 | 18.77 | 19.46 | 18.61 | 18.64 | 3,351,973 | -0.13(-0.71%) |
Nov 23, 2007 | 19.24 | 19.24 | 18.54 | 18.77 | 1,729,900 | -0.20(-1.03%) |
Nov 21, 2007 | 18.72 | 19.20 | 18.51 | 18.97 | 3,235,391 | -0.14(-0.72%) |
Nov 20, 2007 | 18.75 | 19.56 | 18.61 | 19.11 | 4,853,605 | +0.43(+2.29%) |
Nov 19, 2007 | 19.72 | 19.95 | 18.31 | 18.68 | 6,835,139 | -1.21(-6.06%) |
Nov 16, 2007 | 19.61 | 20.04 | 19.28 | 19.89 | 5,733,553 | +0.00(+0.00%) |
Nov 15, 2007 | 20.99 | 21.03 | 19.82 | 19.89 | 6,564,735 | -1.23(-5.82%) |
Nov 14, 2007 | 21.18 | 21.42 | 21.06 | 21.12 | 4,528,163 | +0.15(+0.70%) |
Nov 13, 2007 | 20.41 | 21.07 | 20.19 | 20.97 | 5,364,955 | +0.90(+4.46%) |
Nov 12, 2007 | 21.19 | 21.98 | 19.93 | 20.07 | 6,572,873 | -1.21(-5.71%) |
Nov 09, 2007 | 20.78 | 21.72 | 20.78 | 21.29 | 4,961,888 | -0.76(-3.44%) |
Nov 08, 2007 | 21.95 | 22.43 | 21.66 | 22.05 | 4,602,773 | +0.00(+0.01%) |
Nov 07, 2007 | 22.07 | 22.68 | 21.96 | 22.05 | 4,590,022 | -0.54(-2.38%) |
Nov 06, 2007 | 21.56 | 22.60 | 21.56 | 22.58 | 3,949,114 | +1.04(+4.84%) |
Nov 05, 2007 | 21.06 | 21.76 | 21.06 | 21.54 | 4,537,734 | +0.08(+0.39%) |
Nov 02, 2007 | 21.52 | 21.66 | 21.04 | 21.46 | 5,886,005 | +0.02(+0.07%) |