Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.23 | 26.24 | 23.90 | 25.51 | 12,298,958 | +1.31(+5.43%) |
Jan 30, 2008 | 24.92 | 25.32 | 24.02 | 24.20 | 13,455,937 | -0.87(-3.46%) |
Jan 29, 2008 | 24.38 | 25.13 | 24.06 | 25.07 | 8,189,297 | +0.79(+3.25%) |
Jan 28, 2008 | 22.83 | 24.30 | 22.78 | 24.28 | 6,324,336 | +1.29(+5.63%) |
Jan 25, 2008 | 23.24 | 23.79 | 22.74 | 22.99 | 10,157,429 | -0.26(-1.10%) |
Jan 24, 2008 | 23.85 | 24.41 | 22.76 | 23.24 | 11,155,620 | -0.56(-2.37%) |
Jan 23, 2008 | 20.73 | 23.89 | 19.87 | 23.81 | 19,457,026 | +2.41(+11.26%) |
Jan 22, 2008 | 18.39 | 21.74 | 18.39 | 21.40 | 13,719,473 | +1.78(+9.07%) |
Jan 21, 2008 | 19.68 | 20.37 | 19.31 | 19.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.68 | 20.37 | 19.31 | 19.62 | 11,894,357 | +0.55(+2.86%) |
Jan 17, 2008 | 19.83 | 19.85 | 18.76 | 19.07 | 11,682,286 | -0.66(-3.33%) |
Jan 16, 2008 | 19.54 | 20.15 | 19.54 | 19.73 | 10,979,918 | -0.09(-0.43%) |
Jan 15, 2008 | 20.63 | 20.63 | 19.51 | 19.81 | 9,998,197 | -1.04(-5.01%) |
Jan 14, 2008 | 20.79 | 21.02 | 20.42 | 20.86 | 7,413,130 | +0.19(+0.92%) |
Jan 11, 2008 | 21.43 | 21.57 | 20.37 | 20.67 | 9,270,318 | -1.07(-4.92%) |
Jan 10, 2008 | 21.02 | 22.13 | 20.42 | 21.74 | 7,777,378 | +0.52(+2.44%) |
Jan 09, 2008 | 20.74 | 21.27 | 20.19 | 21.22 | 8,137,851 | +0.48(+2.31%) |
Jan 08, 2008 | 21.87 | 21.87 | 20.66 | 20.74 | 9,098,907 | -0.98(-4.51%) |
Jan 07, 2008 | 20.85 | 21.84 | 20.74 | 21.72 | 10,052,663 | +1.03(+4.98%) |
Jan 04, 2008 | 21.55 | 21.73 | 20.18 | 20.69 | 18,830,572 | -1.39(-6.31%) |
Jan 03, 2008 | 23.29 | 23.43 | 22.03 | 22.08 | 6,657,468 | -1.18(-5.08%) |
Jan 02, 2008 | 24.14 | 24.30 | 23.24 | 23.26 | 5,191,134 | -0.86(-3.57%) |
Jan 01, 2008 | 24.30 | 24.53 | 23.87 | 24.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.30 | 24.53 | 23.87 | 24.12 | 3,155,244 | -0.13(-0.54%) |
Dec 28, 2007 | 23.68 | 24.36 | 23.54 | 24.25 | 3,734,992 | +0.58(+2.44%) |
Dec 27, 2007 | 23.81 | 23.91 | 23.44 | 23.68 | 3,660,824 | -0.32(-1.34%) |
Dec 26, 2007 | 24.75 | 24.75 | 23.65 | 24.00 | 4,728,815 | -0.73(-2.95%) |
Dec 24, 2007 | 23.87 | 24.92 | 23.81 | 24.73 | 3,044,646 | +0.90(+3.78%) |
Dec 21, 2007 | 23.24 | 23.91 | 23.12 | 23.83 | 7,152,272 | +0.80(+3.48%) |
Dec 20, 2007 | 23.39 | 23.45 | 22.65 | 23.03 | 4,806,063 | -0.15(-0.65%) |
Dec 19, 2007 | 23.16 | 23.39 | 22.89 | 23.18 | 5,561,597 | +0.03(+0.11%) |
Dec 18, 2007 | 23.41 | 23.43 | 22.79 | 23.15 | 5,945,175 | +0.09(+0.37%) |
Dec 17, 2007 | 22.41 | 23.65 | 22.33 | 23.06 | 9,996,403 | +0.33(+1.44%) |
Dec 14, 2007 | 23.60 | 23.71 | 22.72 | 22.74 | 8,471,732 | -1.12(-4.71%) |
Dec 13, 2007 | 24.46 | 24.61 | 23.60 | 23.86 | 7,587,242 | -0.75(-3.04%) |
Dec 12, 2007 | 25.03 | 25.93 | 24.05 | 24.61 | 8,629,527 | +0.18(+0.75%) |
Dec 11, 2007 | 25.28 | 25.77 | 24.27 | 24.42 | 7,468,729 | -0.89(-3.50%) |
Dec 10, 2007 | 25.53 | 25.53 | 24.82 | 25.31 | 4,519,258 | +0.01(+0.05%) |
Dec 07, 2007 | 25.45 | 25.50 | 24.86 | 25.30 | 6,785,592 | +0.04(+0.16%) |
Dec 06, 2007 | 24.46 | 25.38 | 23.97 | 25.26 | 12,686,775 | +1.18(+4.88%) |
Dec 05, 2007 | 24.42 | 24.72 | 23.68 | 24.08 | 11,387,876 | +0.14(+0.60%) |
Dec 04, 2007 | 22.28 | 24.12 | 22.10 | 23.94 | 13,660,015 | +1.57(+7.02%) |
Dec 03, 2007 | 22.30 | 23.02 | 22.15 | 22.37 | 9,714,451 | +0.34(+1.55%) |
Nov 30, 2007 | 22.49 | 22.85 | 21.85 | 22.03 | 12,513,627 | -0.12(-0.53%) |
Nov 29, 2007 | 23.08 | 23.08 | 21.88 | 22.15 | 10,130,883 | -0.96(-4.15%) |
Nov 28, 2007 | 22.68 | 23.34 | 22.07 | 23.10 | 11,749,534 | +0.55(+2.45%) |
Nov 27, 2007 | 22.85 | 23.54 | 22.36 | 22.55 | 9,959,712 | -0.36(-1.58%) |
Nov 26, 2007 | 23.77 | 23.96 | 22.91 | 22.91 | 11,500,524 | -0.55(-2.32%) |
Nov 23, 2007 | 23.08 | 23.62 | 22.93 | 23.46 | 3,462,786 | +0.51(+2.20%) |
Nov 21, 2007 | 22.33 | 23.37 | 21.81 | 22.95 | 11,788,469 | +0.49(+2.16%) |
Nov 20, 2007 | 21.80 | 23.15 | 21.80 | 22.47 | 27,617,982 | +2.42(+12.09%) |
Nov 19, 2007 | 21.03 | 21.13 | 20.00 | 20.04 | 9,971,443 | -1.31(-6.12%) |
Nov 16, 2007 | 22.11 | 22.20 | 21.00 | 21.35 | 10,206,444 | -0.65(-2.96%) |
Nov 15, 2007 | 21.92 | 22.70 | 21.70 | 22.00 | 9,804,015 | -0.76(-3.32%) |
Nov 14, 2007 | 23.38 | 23.64 | 22.43 | 22.76 | 13,216,433 | +0.10(+0.43%) |
Nov 13, 2007 | 22.21 | 23.79 | 22.21 | 22.66 | 9,499,665 | +0.97(+4.49%) |
Nov 12, 2007 | 21.27 | 22.82 | 21.03 | 21.68 | 11,235,840 | +0.42(+1.97%) |
Nov 09, 2007 | 21.02 | 21.84 | 20.90 | 21.27 | 8,560,603 | -0.25(-1.16%) |
Nov 08, 2007 | 22.57 | 22.92 | 20.92 | 21.51 | 14,538,793 | -0.60(-2.70%) |
Nov 07, 2007 | 21.67 | 22.46 | 21.50 | 22.11 | 11,162,038 | +0.18(+0.81%) |
Nov 06, 2007 | 22.15 | 22.89 | 21.63 | 21.93 | 13,616,273 | -0.69(-3.05%) |
Nov 05, 2007 | 23.73 | 23.79 | 22.14 | 22.62 | 12,608,552 | -1.35(-5.62%) |
Nov 02, 2007 | 24.92 | 25.03 | 23.72 | 23.97 | 9,992,280 | -0.82(-3.31%) |