Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.09 | 21.48 | 20.63 | 21.06 | 2,209,843 | -0.44(-2.05%) |
Jan 30, 2008 | 21.26 | 21.96 | 21.03 | 21.50 | 2,378,032 | -0.27(-1.24%) |
Jan 29, 2008 | 21.19 | 21.90 | 21.12 | 21.77 | 2,769,437 | +0.75(+3.58%) |
Jan 28, 2008 | 19.85 | 21.08 | 19.80 | 21.02 | 1,499,793 | +0.90(+4.48%) |
Jan 25, 2008 | 20.76 | 21.17 | 20.01 | 20.12 | 2,124,300 | -0.21(-1.03%) |
Jan 24, 2008 | 19.99 | 20.65 | 19.62 | 20.33 | 3,124,492 | +0.13(+0.63%) |
Jan 23, 2008 | 19.26 | 20.28 | 18.65 | 20.20 | 2,803,279 | +0.59(+2.99%) |
Jan 22, 2008 | 17.23 | 19.76 | 17.01 | 19.61 | 4,912,052 | +1.28(+6.97%) |
Jan 21, 2008 | 19.63 | 20.04 | 18.05 | 18.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.63 | 20.04 | 18.05 | 18.33 | 6,592,964 | -1.35(-6.85%) |
Jan 17, 2008 | 20.14 | 20.47 | 19.61 | 19.68 | 2,077,809 | -0.48(-2.38%) |
Jan 16, 2008 | 20.33 | 21.02 | 20.09 | 20.16 | 2,416,416 | -0.55(-2.63%) |
Jan 15, 2008 | 21.20 | 21.52 | 20.31 | 20.71 | 2,277,866 | -0.88(-4.08%) |
Jan 14, 2008 | 22.27 | 22.27 | 21.47 | 21.59 | 2,030,405 | -0.52(-2.35%) |
Jan 11, 2008 | 22.74 | 22.96 | 20.97 | 22.11 | 6,629,636 | -2.32(-9.49%) |
Jan 10, 2008 | 23.56 | 24.74 | 23.32 | 24.43 | 1,809,307 | +0.86(+3.66%) |
Jan 09, 2008 | 23.44 | 23.63 | 22.90 | 23.56 | 1,841,461 | +0.24(+1.05%) |
Jan 08, 2008 | 24.16 | 24.56 | 23.26 | 23.32 | 970,821 | -0.86(-3.54%) |
Jan 07, 2008 | 24.05 | 24.26 | 23.60 | 24.18 | 1,548,702 | +0.54(+2.29%) |
Jan 04, 2008 | 24.20 | 24.20 | 23.39 | 23.63 | 1,056,481 | -0.82(-3.35%) |
Jan 03, 2008 | 23.71 | 24.62 | 23.64 | 24.45 | 1,186,058 | +0.74(+3.13%) |
Jan 02, 2008 | 23.92 | 23.92 | 23.46 | 23.71 | 1,425,178 | -0.16(-0.66%) |
Jan 01, 2008 | 24.52 | 24.52 | 23.72 | 23.87 | 1,642,852 | +0.00(+0.00%) |
Dec 31, 2007 | 24.52 | 24.52 | 23.72 | 23.87 | 1,642,852 | -0.66(-2.70%) |
Dec 28, 2007 | 24.66 | 24.74 | 24.36 | 24.53 | 1,278,780 | -0.24(-0.99%) |
Dec 27, 2007 | 25.25 | 25.29 | 24.73 | 24.78 | 448,268 | -0.61(-2.39%) |
Dec 26, 2007 | 25.24 | 25.46 | 24.78 | 25.38 | 422,346 | -0.00(-0.01%) |
Dec 24, 2007 | 24.92 | 25.68 | 24.92 | 25.38 | 330,709 | +0.23(+0.90%) |
Dec 21, 2007 | 24.26 | 25.26 | 24.26 | 25.16 | 975,140 | +1.05(+4.35%) |
Dec 20, 2007 | 24.68 | 24.84 | 23.89 | 24.11 | 1,171,124 | -0.49(-2.00%) |
Dec 19, 2007 | 25.35 | 25.35 | 24.53 | 24.60 | 850,330 | -0.52(-2.08%) |
Dec 18, 2007 | 24.26 | 25.24 | 24.26 | 25.12 | 1,007,929 | +0.92(+3.81%) |
Dec 17, 2007 | 24.87 | 24.99 | 24.19 | 24.20 | 715,015 | -0.91(-3.63%) |
Dec 14, 2007 | 25.12 | 25.73 | 25.06 | 25.11 | 829,490 | -0.26(-1.01%) |
Dec 13, 2007 | 25.06 | 25.59 | 24.77 | 25.37 | 915,242 | -0.03(-0.11%) |
Dec 12, 2007 | 26.07 | 26.20 | 25.30 | 25.40 | 1,027,324 | -0.05(-0.19%) |
Dec 11, 2007 | 25.63 | 26.44 | 25.40 | 25.44 | 1,303,542 | -0.45(-1.73%) |
Dec 10, 2007 | 25.53 | 26.18 | 25.40 | 25.89 | 1,467,932 | +0.37(+1.45%) |
Dec 07, 2007 | 25.31 | 25.92 | 25.09 | 25.52 | 630,862 | +0.20(+0.78%) |
Dec 06, 2007 | 24.96 | 25.59 | 24.43 | 25.32 | 1,398,241 | +0.35(+1.38%) |
Dec 05, 2007 | 25.48 | 25.79 | 24.84 | 24.98 | 1,032,072 | -0.40(-1.59%) |
Dec 04, 2007 | 25.77 | 25.80 | 25.31 | 25.38 | 603,748 | -0.57(-2.19%) |
Dec 03, 2007 | 26.31 | 26.31 | 25.61 | 25.95 | 667,938 | -0.04(-0.17%) |
Nov 30, 2007 | 25.77 | 26.28 | 25.74 | 25.99 | 764,380 | +0.49(+1.90%) |
Nov 29, 2007 | 26.01 | 26.01 | 24.97 | 25.51 | 641,360 | -0.40(-1.53%) |
Nov 28, 2007 | 25.14 | 26.17 | 25.14 | 25.90 | 1,516,468 | +0.90(+3.62%) |
Nov 27, 2007 | 24.80 | 25.03 | 24.33 | 25.00 | 1,265,507 | +0.56(+2.30%) |
Nov 26, 2007 | 24.58 | 25.16 | 24.36 | 24.44 | 2,535,287 | +0.05(+0.22%) |
Nov 23, 2007 | 23.16 | 24.51 | 23.16 | 24.39 | 816,845 | +1.30(+5.63%) |
Nov 21, 2007 | 23.15 | 23.62 | 22.62 | 23.08 | 1,137,191 | -0.30(-1.29%) |
Nov 20, 2007 | 23.63 | 23.91 | 22.82 | 23.39 | 1,593,710 | -0.07(-0.31%) |
Nov 19, 2007 | 23.95 | 23.95 | 23.15 | 23.46 | 1,408,332 | -0.80(-3.31%) |
Nov 16, 2007 | 24.42 | 24.75 | 23.88 | 24.26 | 997,840 | -0.07(-0.27%) |
Nov 15, 2007 | 25.54 | 25.54 | 24.19 | 24.33 | 1,079,259 | -1.02(-4.01%) |
Nov 14, 2007 | 26.01 | 26.04 | 25.28 | 25.34 | 825,518 | -0.57(-2.22%) |
Nov 13, 2007 | 23.79 | 26.12 | 23.79 | 25.92 | 1,647,619 | +2.12(+8.89%) |
Nov 12, 2007 | 23.63 | 24.70 | 23.39 | 23.80 | 2,030,045 | +0.16(+0.66%) |
Nov 09, 2007 | 23.72 | 24.15 | 23.31 | 23.65 | 1,636,114 | -0.65(-2.68%) |
Nov 08, 2007 | 23.94 | 24.48 | 23.45 | 24.30 | 1,501,508 | +0.36(+1.50%) |
Nov 07, 2007 | 24.36 | 24.61 | 23.86 | 23.94 | 1,202,216 | -0.75(-3.03%) |
Nov 06, 2007 | 24.77 | 25.06 | 24.44 | 24.69 | 1,325,734 | -0.20(-0.80%) |
Nov 05, 2007 | 24.96 | 25.27 | 24.73 | 24.89 | 938,600 | -0.64(-2.52%) |
Nov 02, 2007 | 26.01 | 26.17 | 25.29 | 25.53 | 750,981 | -0.36(-1.40%) |