Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.54 | 23.62 | 21.54 | 23.15 | 4,897,169 | +1.07(+4.85%) |
Jan 30, 2008 | 22.25 | 22.61 | 21.80 | 22.07 | 2,062,077 | -0.15(-0.69%) |
Jan 29, 2008 | 22.49 | 22.74 | 21.84 | 22.23 | 2,000,313 | -0.02(-0.11%) |
Jan 28, 2008 | 21.02 | 22.26 | 21.02 | 22.25 | 2,158,825 | +1.20(+5.70%) |
Jan 25, 2008 | 21.20 | 21.84 | 20.89 | 21.05 | 1,822,133 | +0.04(+0.20%) |
Jan 24, 2008 | 20.89 | 21.28 | 20.61 | 21.01 | 2,407,675 | +0.45(+2.17%) |
Jan 23, 2008 | 19.77 | 20.61 | 19.34 | 20.56 | 2,462,727 | +0.12(+0.58%) |
Jan 22, 2008 | 19.73 | 20.74 | 19.39 | 20.44 | 2,727,312 | -0.43(-2.06%) |
Jan 21, 2008 | 21.06 | 21.06 | 20.21 | 20.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.06 | 21.06 | 20.21 | 20.87 | 2,468,717 | -0.15(-0.73%) |
Jan 17, 2008 | 21.64 | 22.21 | 20.89 | 21.03 | 2,784,538 | -0.52(-2.40%) |
Jan 16, 2008 | 22.49 | 22.68 | 21.54 | 21.54 | 3,652,767 | -1.35(-5.89%) |
Jan 15, 2008 | 23.17 | 23.17 | 22.82 | 22.89 | 2,255,258 | -0.52(-2.24%) |
Jan 14, 2008 | 22.63 | 23.50 | 22.56 | 23.42 | 1,696,208 | +1.08(+4.85%) |
Jan 11, 2008 | 22.19 | 22.90 | 22.06 | 22.33 | 2,014,658 | +0.01(+0.03%) |
Jan 10, 2008 | 22.13 | 22.44 | 21.78 | 22.33 | 2,293,430 | -0.24(-1.07%) |
Jan 09, 2008 | 22.53 | 22.69 | 21.92 | 22.57 | 2,107,104 | +0.09(+0.39%) |
Jan 08, 2008 | 23.45 | 23.55 | 22.45 | 22.48 | 2,501,192 | -0.84(-3.58%) |
Jan 07, 2008 | 23.85 | 23.85 | 22.97 | 23.32 | 1,985,346 | -0.29(-1.22%) |
Jan 04, 2008 | 23.82 | 23.92 | 23.36 | 23.60 | 2,008,466 | -0.49(-2.03%) |
Jan 03, 2008 | 24.96 | 24.96 | 24.09 | 24.09 | 2,149,933 | -0.71(-2.87%) |
Jan 02, 2008 | 23.60 | 24.92 | 23.60 | 24.80 | 2,744,249 | +1.22(+5.19%) |
Jan 01, 2008 | 23.72 | 23.73 | 23.32 | 23.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.72 | 23.73 | 23.32 | 23.58 | 873,397 | -0.12(-0.52%) |
Dec 28, 2007 | 23.74 | 23.89 | 23.42 | 23.70 | 823,826 | +0.24(+1.03%) |
Dec 27, 2007 | 23.64 | 23.64 | 23.36 | 23.46 | 1,264,249 | -0.24(-0.99%) |
Dec 26, 2007 | 23.53 | 23.73 | 23.33 | 23.70 | 2,940,561 | +0.25(+1.08%) |
Dec 24, 2007 | 22.96 | 23.46 | 22.95 | 23.45 | 567,622 | +0.49(+2.13%) |
Dec 21, 2007 | 22.95 | 23.07 | 22.75 | 22.96 | 2,356,534 | +0.27(+1.19%) |
Dec 20, 2007 | 21.87 | 22.72 | 21.87 | 22.69 | 2,518,861 | +0.92(+4.22%) |
Dec 19, 2007 | 21.54 | 22.07 | 21.43 | 21.77 | 1,901,270 | +0.22(+1.04%) |
Dec 18, 2007 | 21.37 | 21.72 | 21.12 | 21.54 | 1,643,060 | +0.33(+1.55%) |
Dec 17, 2007 | 21.43 | 21.43 | 20.58 | 21.22 | 2,201,673 | -0.18(-0.85%) |
Dec 14, 2007 | 22.15 | 22.15 | 21.30 | 21.40 | 2,099,657 | -0.71(-3.19%) |
Dec 13, 2007 | 22.19 | 22.32 | 21.83 | 22.10 | 1,739,294 | -0.23(-1.03%) |
Dec 12, 2007 | 22.12 | 22.54 | 22.02 | 22.33 | 2,541,082 | +0.67(+3.10%) |
Dec 11, 2007 | 22.02 | 22.34 | 21.55 | 21.66 | 2,914,695 | -0.25(-1.15%) |
Dec 10, 2007 | 21.52 | 22.09 | 21.52 | 21.92 | 2,164,517 | +0.48(+2.22%) |
Dec 07, 2007 | 21.50 | 21.73 | 21.29 | 21.44 | 1,389,994 | +0.02(+0.11%) |
Dec 06, 2007 | 21.02 | 21.54 | 20.87 | 21.42 | 1,299,160 | +0.55(+2.62%) |
Dec 05, 2007 | 20.83 | 21.23 | 20.61 | 20.87 | 1,623,405 | +0.16(+0.77%) |
Dec 04, 2007 | 20.50 | 20.81 | 20.50 | 20.71 | 1,641,689 | +0.01(+0.03%) |
Dec 03, 2007 | 20.31 | 20.91 | 20.31 | 20.70 | 2,495,703 | +0.37(+1.82%) |
Nov 30, 2007 | 20.27 | 20.48 | 20.05 | 20.33 | 2,242,343 | +0.06(+0.32%) |
Nov 29, 2007 | 20.64 | 20.67 | 20.06 | 20.27 | 3,297,159 | -0.18(-0.86%) |
Nov 28, 2007 | 20.60 | 20.74 | 20.24 | 20.44 | 1,851,167 | -0.04(-0.17%) |
Nov 27, 2007 | 20.57 | 20.83 | 20.22 | 20.48 | 2,694,211 | -0.12(-0.60%) |
Nov 26, 2007 | 20.66 | 21.01 | 20.51 | 20.60 | 2,463,779 | +0.11(+0.52%) |
Nov 23, 2007 | 20.01 | 20.63 | 19.97 | 20.50 | 802,050 | +0.65(+3.26%) |
Nov 21, 2007 | 19.83 | 20.25 | 19.64 | 19.85 | 2,230,440 | -0.24(-1.17%) |
Nov 20, 2007 | 20.50 | 20.60 | 19.91 | 20.09 | 4,339,915 | -0.02(-0.09%) |
Nov 19, 2007 | 19.97 | 20.45 | 19.97 | 20.10 | 2,934,629 | +0.05(+0.23%) |
Nov 16, 2007 | 19.51 | 20.33 | 19.51 | 20.06 | 2,981,459 | +0.57(+2.93%) |
Nov 15, 2007 | 19.13 | 19.83 | 18.84 | 19.48 | 4,888,262 | +1.26(+6.91%) |
Nov 14, 2007 | 18.25 | 18.71 | 18.14 | 18.23 | 2,125,944 | +0.09(+0.52%) |
Nov 13, 2007 | 18.10 | 18.25 | 17.35 | 18.13 | 3,041,896 | +0.21(+1.15%) |
Nov 12, 2007 | 18.87 | 18.87 | 17.91 | 17.93 | 2,217,951 | -1.00(-5.29%) |
Nov 09, 2007 | 18.68 | 19.18 | 18.48 | 18.93 | 1,786,503 | +0.06(+0.34%) |
Nov 08, 2007 | 18.48 | 18.97 | 18.38 | 18.86 | 1,651,290 | +0.35(+1.91%) |
Nov 07, 2007 | 18.95 | 19.03 | 18.49 | 18.51 | 1,136,184 | -0.52(-2.75%) |
Nov 06, 2007 | 18.71 | 19.04 | 18.65 | 19.03 | 1,146,456 | +0.45(+2.41%) |
Nov 05, 2007 | 18.51 | 18.69 | 18.40 | 18.58 | 1,104,318 | -0.15(-0.82%) |
Nov 02, 2007 | 18.66 | 18.80 | 18.36 | 18.74 | 1,436,894 | +0.29(+1.60%) |