Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.04 | 26.02 | 23.70 | 25.31 | 12,400,142 | +1.30(+5.43%) |
Jan 30, 2008 | 24.71 | 25.12 | 23.82 | 24.00 | 13,566,640 | -0.86(-3.46%) |
Jan 29, 2008 | 24.19 | 24.93 | 23.86 | 24.86 | 8,256,671 | +0.78(+3.25%) |
Jan 28, 2008 | 22.64 | 24.10 | 22.59 | 24.08 | 6,376,367 | +1.28(+5.63%) |
Jan 25, 2008 | 23.05 | 23.60 | 22.55 | 22.80 | 10,240,995 | -0.25(-1.10%) |
Jan 24, 2008 | 23.66 | 24.21 | 22.57 | 23.05 | 11,247,398 | -0.56(-2.37%) |
Jan 23, 2008 | 20.56 | 23.69 | 19.70 | 23.61 | 19,617,102 | +2.39(+11.26%) |
Jan 22, 2008 | 18.24 | 21.57 | 18.24 | 21.22 | 13,832,344 | +1.77(+9.07%) |
Jan 21, 2008 | 19.52 | 20.21 | 19.16 | 19.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.52 | 20.21 | 19.16 | 19.46 | 11,992,213 | +0.54(+2.86%) |
Jan 17, 2008 | 19.67 | 19.68 | 18.60 | 18.92 | 11,778,397 | -0.65(-3.33%) |
Jan 16, 2008 | 19.38 | 19.98 | 19.38 | 19.57 | 11,070,251 | -0.08(-0.43%) |
Jan 15, 2008 | 20.46 | 20.46 | 19.35 | 19.65 | 10,080,453 | -1.04(-5.01%) |
Jan 14, 2008 | 20.62 | 20.85 | 20.25 | 20.69 | 7,474,118 | +0.19(+0.92%) |
Jan 11, 2008 | 21.25 | 21.40 | 20.20 | 20.50 | 9,346,585 | -1.06(-4.92%) |
Jan 10, 2008 | 20.84 | 21.94 | 20.26 | 21.56 | 7,841,363 | +0.51(+2.45%) |
Jan 09, 2008 | 20.57 | 21.09 | 20.02 | 21.05 | 8,204,801 | +0.48(+2.31%) |
Jan 08, 2008 | 21.69 | 21.69 | 20.49 | 20.57 | 9,173,764 | -0.97(-4.51%) |
Jan 07, 2008 | 20.68 | 21.66 | 20.57 | 21.54 | 10,135,367 | +1.02(+4.98%) |
Jan 04, 2008 | 21.38 | 21.55 | 20.02 | 20.52 | 18,985,492 | -1.38(-6.31%) |
Jan 03, 2008 | 23.10 | 23.23 | 21.85 | 21.90 | 6,712,240 | -1.17(-5.08%) |
Jan 02, 2008 | 23.94 | 24.10 | 23.05 | 23.07 | 5,233,842 | -0.85(-3.57%) |
Jan 01, 2008 | 24.10 | 24.33 | 23.67 | 23.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.10 | 24.33 | 23.67 | 23.93 | 3,181,203 | -0.13(-0.54%) |
Dec 28, 2007 | 23.49 | 24.16 | 23.35 | 24.06 | 3,765,720 | +0.57(+2.44%) |
Dec 27, 2007 | 23.62 | 23.71 | 23.25 | 23.48 | 3,690,942 | -0.32(-1.34%) |
Dec 26, 2007 | 24.55 | 24.55 | 23.46 | 23.80 | 4,767,719 | -0.72(-2.95%) |
Dec 24, 2007 | 23.68 | 24.72 | 23.62 | 24.52 | 3,069,694 | +0.89(+3.78%) |
Dec 21, 2007 | 23.05 | 23.72 | 22.93 | 23.63 | 7,211,114 | +0.79(+3.48%) |
Dec 20, 2007 | 23.20 | 23.25 | 22.47 | 22.84 | 4,845,603 | -0.15(-0.65%) |
Dec 19, 2007 | 22.97 | 23.20 | 22.71 | 22.99 | 5,607,353 | +0.03(+0.11%) |
Dec 18, 2007 | 23.22 | 23.23 | 22.60 | 22.96 | 5,994,087 | +0.08(+0.37%) |
Dec 17, 2007 | 22.23 | 23.46 | 22.15 | 22.88 | 10,078,644 | +0.33(+1.44%) |
Dec 14, 2007 | 23.41 | 23.52 | 22.54 | 22.55 | 8,541,429 | -1.11(-4.71%) |
Dec 13, 2007 | 24.26 | 24.41 | 23.41 | 23.66 | 7,649,663 | -0.74(-3.04%) |
Dec 12, 2007 | 24.82 | 25.72 | 23.85 | 24.41 | 8,700,523 | +0.18(+0.75%) |
Dec 11, 2007 | 25.07 | 25.56 | 24.07 | 24.22 | 7,530,175 | -0.88(-3.50%) |
Dec 10, 2007 | 25.33 | 25.33 | 24.62 | 25.10 | 4,556,438 | +0.01(+0.05%) |
Dec 07, 2007 | 25.24 | 25.29 | 24.65 | 25.09 | 6,841,418 | +0.04(+0.16%) |
Dec 06, 2007 | 24.26 | 25.17 | 23.78 | 25.05 | 12,791,150 | +1.17(+4.88%) |
Dec 05, 2007 | 24.22 | 24.52 | 23.48 | 23.89 | 11,481,565 | +0.14(+0.60%) |
Dec 04, 2007 | 22.09 | 23.92 | 21.92 | 23.74 | 13,772,397 | +1.56(+7.02%) |
Dec 03, 2007 | 22.12 | 22.83 | 21.97 | 22.19 | 9,794,373 | +0.34(+1.55%) |
Nov 30, 2007 | 22.31 | 22.67 | 21.67 | 21.85 | 12,616,577 | -0.12(-0.53%) |
Nov 29, 2007 | 22.89 | 22.89 | 21.70 | 21.96 | 10,214,230 | -0.95(-4.15%) |
Nov 28, 2007 | 22.49 | 23.15 | 21.89 | 22.92 | 11,846,198 | +0.55(+2.45%) |
Nov 27, 2007 | 22.67 | 23.35 | 22.18 | 22.37 | 10,041,652 | -0.36(-1.58%) |
Nov 26, 2007 | 23.58 | 23.76 | 22.73 | 22.73 | 11,595,140 | -0.54(-2.32%) |
Nov 23, 2007 | 22.89 | 23.43 | 22.75 | 23.27 | 3,491,275 | +0.50(+2.20%) |
Nov 21, 2007 | 22.15 | 23.18 | 21.63 | 22.77 | 11,885,453 | +0.48(+2.16%) |
Nov 20, 2007 | 21.63 | 22.96 | 21.63 | 22.28 | 27,845,198 | +2.40(+12.09%) |
Nov 19, 2007 | 20.86 | 20.96 | 19.84 | 19.88 | 10,053,479 | -1.30(-6.12%) |
Nov 16, 2007 | 21.93 | 22.02 | 20.82 | 21.18 | 10,290,414 | -0.64(-2.96%) |
Nov 15, 2007 | 21.74 | 22.52 | 21.52 | 21.82 | 9,884,674 | -0.75(-3.32%) |
Nov 14, 2007 | 23.19 | 23.44 | 22.25 | 22.57 | 13,325,166 | +0.10(+0.44%) |
Nov 13, 2007 | 22.03 | 23.59 | 22.03 | 22.47 | 9,577,820 | +0.97(+4.49%) |
Nov 12, 2007 | 21.10 | 22.64 | 20.86 | 21.51 | 11,328,278 | +0.42(+1.97%) |
Nov 09, 2007 | 20.84 | 21.66 | 20.73 | 21.09 | 8,631,032 | -0.25(-1.16%) |
Nov 08, 2007 | 22.39 | 22.73 | 20.75 | 21.34 | 14,658,405 | -0.59(-2.70%) |
Nov 07, 2007 | 21.50 | 22.28 | 21.33 | 21.93 | 11,253,869 | +0.18(+0.81%) |
Nov 06, 2007 | 21.97 | 22.71 | 21.46 | 21.76 | 13,728,296 | -0.68(-3.05%) |
Nov 05, 2007 | 23.53 | 23.59 | 21.96 | 22.44 | 12,712,283 | -1.34(-5.62%) |
Nov 02, 2007 | 24.72 | 24.83 | 23.53 | 23.78 | 10,074,487 | -0.81(-3.31%) |