Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.13 | 23.52 | 22.83 | 23.39 | 1,337,847 | -0.34(-1.44%) |
Jan 30, 2008 | 22.99 | 24.04 | 22.99 | 23.73 | 1,282,655 | +0.86(+3.76%) |
Jan 29, 2008 | 22.32 | 22.88 | 22.32 | 22.87 | 550,429 | +0.51(+2.29%) |
Jan 28, 2008 | 22.11 | 22.36 | 21.90 | 22.36 | 553,727 | +0.01(+0.07%) |
Jan 25, 2008 | 22.43 | 22.81 | 22.18 | 22.35 | 867,843 | +0.69(+3.18%) |
Jan 24, 2008 | 21.69 | 21.78 | 21.39 | 21.66 | 865,084 | -0.07(-0.34%) |
Jan 23, 2008 | 20.86 | 21.77 | 20.61 | 21.73 | 1,859,874 | +0.38(+1.77%) |
Jan 22, 2008 | 20.62 | 21.52 | 20.28 | 21.35 | 1,225,331 | -0.59(-2.70%) |
Jan 21, 2008 | 22.25 | 22.47 | 21.59 | 21.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.25 | 22.47 | 21.59 | 21.95 | 1,178,702 | +0.37(+1.72%) |
Jan 17, 2008 | 21.75 | 22.20 | 21.52 | 21.57 | 1,147,459 | +0.04(+0.17%) |
Jan 16, 2008 | 21.90 | 21.90 | 21.46 | 21.54 | 1,925,585 | -0.43(-1.96%) |
Jan 15, 2008 | 22.54 | 22.54 | 21.89 | 21.97 | 2,179,745 | -1.44(-6.15%) |
Jan 14, 2008 | 23.25 | 23.50 | 23.22 | 23.41 | 681,065 | +0.26(+1.12%) |
Jan 11, 2008 | 23.15 | 23.36 | 22.98 | 23.15 | 4,230,830 | -0.06(-0.26%) |
Jan 10, 2008 | 23.13 | 23.35 | 22.84 | 23.21 | 890,260 | -0.28(-1.20%) |
Jan 09, 2008 | 23.29 | 23.50 | 23.04 | 23.49 | 1,649,063 | +0.09(+0.38%) |
Jan 08, 2008 | 24.10 | 24.10 | 23.34 | 23.40 | 1,874,887 | -0.70(-2.92%) |
Jan 07, 2008 | 24.24 | 24.44 | 23.94 | 24.10 | 1,223,040 | +0.01(+0.03%) |
Jan 04, 2008 | 24.33 | 24.49 | 24.03 | 24.10 | 564,179 | -0.45(-1.84%) |
Jan 03, 2008 | 24.61 | 24.69 | 24.39 | 24.55 | 634,560 | +0.01(+0.06%) |
Jan 02, 2008 | 24.50 | 24.93 | 24.44 | 24.53 | 548,339 | -0.04(-0.18%) |
Jan 01, 2008 | 24.48 | 24.84 | 24.46 | 24.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.48 | 24.84 | 24.46 | 24.58 | 365,631 | +0.00(+0.00%) |
Dec 28, 2007 | 24.44 | 24.82 | 24.44 | 24.58 | 347,220 | +0.10(+0.42%) |
Dec 27, 2007 | 24.61 | 24.65 | 24.36 | 24.47 | 449,140 | -0.43(-1.73%) |
Dec 26, 2007 | 24.84 | 24.95 | 24.77 | 24.90 | 322,412 | -0.07(-0.30%) |
Dec 24, 2007 | 25.00 | 25.07 | 24.88 | 24.98 | 135,044 | -0.02(-0.09%) |
Dec 21, 2007 | 24.47 | 25.00 | 24.47 | 25.00 | 579,555 | +0.85(+3.50%) |
Dec 20, 2007 | 24.53 | 24.53 | 23.96 | 24.16 | 464,007 | -0.15(-0.61%) |
Dec 19, 2007 | 24.10 | 24.50 | 24.10 | 24.30 | 674,565 | +0.16(+0.64%) |
Dec 18, 2007 | 23.98 | 24.29 | 23.84 | 24.15 | 528,929 | +0.17(+0.71%) |
Dec 17, 2007 | 23.92 | 24.27 | 23.92 | 23.98 | 777,817 | -0.22(-0.92%) |
Dec 14, 2007 | 24.63 | 24.63 | 24.10 | 24.20 | 590,816 | -0.61(-2.45%) |
Dec 13, 2007 | 25.08 | 25.08 | 24.73 | 24.81 | 815,679 | -0.62(-2.45%) |
Dec 12, 2007 | 25.39 | 26.11 | 25.14 | 25.43 | 753,053 | +0.22(+0.88%) |
Dec 11, 2007 | 25.71 | 25.96 | 25.16 | 25.21 | 444,551 | -0.82(-3.16%) |
Dec 10, 2007 | 25.81 | 26.11 | 25.81 | 26.03 | 297,469 | +0.13(+0.49%) |
Dec 07, 2007 | 25.69 | 25.96 | 25.69 | 25.91 | 596,021 | +0.05(+0.20%) |
Dec 06, 2007 | 25.61 | 25.85 | 25.42 | 25.85 | 516,126 | +0.39(+1.51%) |
Dec 05, 2007 | 24.90 | 25.56 | 24.90 | 25.47 | 913,828 | +0.61(+2.45%) |
Dec 04, 2007 | 24.89 | 25.03 | 24.76 | 24.86 | 332,405 | +0.02(+0.09%) |
Dec 03, 2007 | 25.51 | 25.51 | 24.76 | 24.84 | 638,153 | -0.68(-2.67%) |
Nov 30, 2007 | 25.51 | 25.61 | 25.33 | 25.52 | 1,338,265 | +0.23(+0.91%) |
Nov 29, 2007 | 24.99 | 25.36 | 24.99 | 25.29 | 691,739 | +0.19(+0.74%) |
Nov 28, 2007 | 24.84 | 25.21 | 24.60 | 25.10 | 660,435 | +0.12(+0.48%) |
Nov 27, 2007 | 24.84 | 24.99 | 24.65 | 24.99 | 691,306 | +0.47(+1.94%) |
Nov 26, 2007 | 25.02 | 25.02 | 24.50 | 24.51 | 616,145 | -0.29(-1.17%) |
Nov 23, 2007 | 24.63 | 24.84 | 24.46 | 24.80 | 229,754 | +0.33(+1.33%) |
Nov 21, 2007 | 24.88 | 24.88 | 24.22 | 24.47 | 735,534 | -0.83(-3.28%) |
Nov 20, 2007 | 25.22 | 25.64 | 25.02 | 25.30 | 647,372 | +0.35(+1.40%) |
Nov 19, 2007 | 25.48 | 25.48 | 24.82 | 24.96 | 566,575 | -0.47(-1.84%) |
Nov 16, 2007 | 25.23 | 25.48 | 25.10 | 25.42 | 777,601 | +0.15(+0.59%) |
Nov 15, 2007 | 25.82 | 25.82 | 25.14 | 25.28 | 376,339 | -0.40(-1.56%) |
Nov 14, 2007 | 26.25 | 26.25 | 25.62 | 25.68 | 438,837 | -0.37(-1.42%) |
Nov 13, 2007 | 25.36 | 26.05 | 25.36 | 26.05 | 498,374 | +0.91(+3.63%) |
Nov 12, 2007 | 25.21 | 25.55 | 25.11 | 25.13 | 649,027 | -0.28(-1.11%) |
Nov 09, 2007 | 25.76 | 25.79 | 25.42 | 25.42 | 779,724 | -0.88(-3.33%) |
Nov 08, 2007 | 26.52 | 26.52 | 25.78 | 26.29 | 1,049,839 | +0.00(+0.00%) |
Nov 07, 2007 | 26.43 | 26.88 | 26.17 | 26.29 | 991,312 | -0.62(-2.29%) |
Nov 06, 2007 | 26.92 | 26.96 | 26.62 | 26.91 | 1,102,339 | -0.56(-2.03%) |
Nov 05, 2007 | 27.48 | 27.80 | 27.33 | 27.46 | 699,643 | +0.24(+0.90%) |
Nov 02, 2007 | 27.18 | 27.30 | 26.94 | 27.22 | 1,718,625 | -0.04(-0.14%) |