Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.84 | 25.70 | 23.43 | 25.41 | 2,272,711 | +1.52(+6.38%) |
Jan 30, 2008 | 24.47 | 24.55 | 23.84 | 23.89 | 882,044 | -0.63(-2.56%) |
Jan 29, 2008 | 24.56 | 24.92 | 24.12 | 24.52 | 1,374,841 | +0.04(+0.16%) |
Jan 28, 2008 | 23.91 | 24.50 | 23.37 | 24.48 | 1,480,361 | +0.40(+1.66%) |
Jan 25, 2008 | 24.99 | 25.07 | 23.87 | 24.08 | 1,229,903 | -0.74(-2.99%) |
Jan 24, 2008 | 24.92 | 25.31 | 24.33 | 24.82 | 1,888,734 | +0.09(+0.35%) |
Jan 23, 2008 | 22.93 | 25.21 | 22.87 | 24.74 | 3,122,534 | +0.99(+4.17%) |
Jan 22, 2008 | 22.86 | 24.04 | 22.62 | 23.75 | 3,506,975 | +0.09(+0.36%) |
Jan 21, 2008 | 24.39 | 24.39 | 23.05 | 23.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.39 | 24.39 | 23.05 | 23.66 | 2,961,148 | -0.62(-2.55%) |
Jan 17, 2008 | 25.26 | 25.30 | 24.25 | 24.28 | 2,000,113 | -0.83(-3.30%) |
Jan 16, 2008 | 25.36 | 25.96 | 25.01 | 25.11 | 2,173,657 | -0.24(-0.94%) |
Jan 15, 2008 | 26.10 | 26.51 | 25.14 | 25.35 | 2,387,782 | -0.98(-3.73%) |
Jan 14, 2008 | 27.29 | 27.29 | 25.95 | 26.33 | 1,729,957 | -0.63(-2.33%) |
Jan 11, 2008 | 27.62 | 27.62 | 26.90 | 26.96 | 884,603 | -0.55(-2.01%) |
Jan 10, 2008 | 27.43 | 27.86 | 27.08 | 27.51 | 1,773,119 | -0.14(-0.52%) |
Jan 09, 2008 | 27.25 | 27.68 | 26.80 | 27.65 | 972,028 | +0.42(+1.54%) |
Jan 08, 2008 | 28.96 | 29.19 | 27.21 | 27.23 | 1,544,758 | -1.50(-5.20%) |
Jan 07, 2008 | 28.80 | 29.50 | 28.43 | 28.73 | 1,058,263 | +0.01(+0.03%) |
Jan 04, 2008 | 30.24 | 30.24 | 28.50 | 28.72 | 1,389,804 | -1.88(-6.13%) |
Jan 03, 2008 | 31.84 | 31.84 | 30.47 | 30.59 | 827,854 | -1.12(-3.54%) |
Jan 02, 2008 | 32.38 | 32.47 | 31.55 | 31.72 | 827,434 | -0.72(-2.23%) |
Jan 01, 2008 | 32.59 | 32.69 | 32.28 | 32.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.59 | 32.69 | 32.28 | 32.44 | 1,049,461 | -0.13(-0.41%) |
Dec 28, 2007 | 32.61 | 32.88 | 32.51 | 32.58 | 383,629 | +0.06(+0.18%) |
Dec 27, 2007 | 33.58 | 33.58 | 32.27 | 32.52 | 913,881 | -1.19(-3.53%) |
Dec 26, 2007 | 33.37 | 33.78 | 33.29 | 33.71 | 492,378 | -0.07(-0.20%) |
Dec 24, 2007 | 33.57 | 33.82 | 33.19 | 33.78 | 242,696 | +0.16(+0.48%) |
Dec 21, 2007 | 33.37 | 33.63 | 33.12 | 33.61 | 873,929 | +0.30(+0.89%) |
Dec 20, 2007 | 33.61 | 33.77 | 32.95 | 33.32 | 644,674 | +0.00(+0.00%) |
Dec 19, 2007 | 33.16 | 33.47 | 32.92 | 33.32 | 426,582 | +0.23(+0.69%) |
Dec 18, 2007 | 33.61 | 33.61 | 32.85 | 33.09 | 1,185,494 | -0.29(-0.86%) |
Dec 17, 2007 | 33.81 | 33.98 | 33.06 | 33.38 | 742,055 | -0.50(-1.46%) |
Dec 14, 2007 | 34.08 | 34.32 | 33.73 | 33.87 | 850,696 | -0.48(-1.39%) |
Dec 13, 2007 | 34.43 | 34.57 | 33.80 | 34.35 | 1,145,847 | -0.30(-0.88%) |
Dec 12, 2007 | 36.33 | 36.33 | 34.23 | 34.65 | 857,680 | -0.85(-2.39%) |
Dec 11, 2007 | 36.81 | 36.87 | 35.49 | 35.50 | 726,192 | -1.29(-3.52%) |
Dec 10, 2007 | 37.01 | 37.20 | 36.37 | 36.79 | 579,695 | -0.19(-0.51%) |
Dec 07, 2007 | 36.30 | 37.20 | 36.30 | 36.98 | 645,489 | +0.70(+1.92%) |
Dec 06, 2007 | 36.03 | 36.33 | 35.77 | 36.29 | 833,946 | +0.08(+0.21%) |
Dec 05, 2007 | 35.92 | 37.14 | 35.79 | 36.21 | 1,626,451 | +0.82(+2.31%) |
Dec 04, 2007 | 35.80 | 35.87 | 35.16 | 35.39 | 936,338 | -0.74(-2.06%) |
Dec 03, 2007 | 36.56 | 36.83 | 35.99 | 36.14 | 870,402 | -0.73(-1.99%) |
Nov 30, 2007 | 37.20 | 37.45 | 36.81 | 36.87 | 703,970 | -0.03(-0.08%) |
Nov 29, 2007 | 35.96 | 37.50 | 35.83 | 36.90 | 946,630 | +0.63(+1.73%) |
Nov 28, 2007 | 35.28 | 36.34 | 35.09 | 36.27 | 558,064 | +1.32(+3.79%) |
Nov 27, 2007 | 34.88 | 35.04 | 34.48 | 34.95 | 748,148 | +0.16(+0.47%) |
Nov 26, 2007 | 35.23 | 35.57 | 34.76 | 34.78 | 482,136 | -0.53(-1.51%) |
Nov 23, 2007 | 34.92 | 35.44 | 34.61 | 35.32 | 280,817 | +0.69(+1.98%) |
Nov 21, 2007 | 35.23 | 35.47 | 34.55 | 34.63 | 1,263,783 | -0.77(-2.18%) |
Nov 20, 2007 | 35.61 | 36.78 | 35.01 | 35.40 | 946,157 | -0.14(-0.40%) |
Nov 19, 2007 | 36.42 | 36.55 | 35.42 | 35.55 | 770,601 | -1.23(-3.34%) |
Nov 16, 2007 | 36.37 | 37.10 | 36.18 | 36.77 | 758,648 | +0.59(+1.63%) |
Nov 15, 2007 | 36.04 | 36.63 | 35.79 | 36.18 | 618,659 | -0.06(-0.16%) |
Nov 14, 2007 | 37.16 | 37.39 | 36.18 | 36.24 | 821,553 | -0.79(-2.13%) |
Nov 13, 2007 | 37.15 | 37.56 | 36.93 | 37.03 | 1,168,669 | +0.10(+0.26%) |
Nov 12, 2007 | 36.82 | 37.94 | 36.69 | 36.94 | 569,197 | +0.01(+0.03%) |
Nov 09, 2007 | 36.42 | 37.61 | 36.42 | 36.93 | 814,124 | -0.23(-0.61%) |
Nov 08, 2007 | 38.20 | 38.20 | 36.28 | 37.16 | 1,232,330 | -0.72(-1.91%) |
Nov 07, 2007 | 38.61 | 39.17 | 37.85 | 37.88 | 1,542,206 | -1.44(-3.66%) |
Nov 06, 2007 | 39.51 | 39.61 | 38.48 | 39.32 | 708,029 | -0.01(-0.02%) |
Nov 05, 2007 | 38.16 | 40.80 | 37.74 | 39.33 | 2,500,384 | +0.67(+1.72%) |
Nov 02, 2007 | 37.38 | 38.78 | 37.37 | 38.66 | 920,165 | +0.48(+1.25%) |