Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.82 | 34.95 | 32.71 | 34.14 | 6,699,842 | -0.12(-0.35%) |
Jan 30, 2008 | 34.04 | 35.79 | 33.32 | 34.26 | 4,509,711 | +0.15(+0.43%) |
Jan 29, 2008 | 35.96 | 35.96 | 33.75 | 34.11 | 5,720,955 | -1.64(-4.58%) |
Jan 28, 2008 | 35.29 | 35.77 | 34.24 | 35.75 | 4,010,419 | +1.14(+3.28%) |
Jan 25, 2008 | 33.09 | 36.01 | 33.09 | 34.61 | 6,446,183 | +1.99(+6.10%) |
Jan 24, 2008 | 32.19 | 33.24 | 31.90 | 32.62 | 4,486,970 | +0.61(+1.92%) |
Jan 23, 2008 | 29.16 | 32.26 | 28.22 | 32.01 | 8,341,840 | +1.91(+6.36%) |
Jan 22, 2008 | 27.44 | 30.56 | 26.91 | 30.10 | 4,390,884 | -0.21(-0.70%) |
Jan 21, 2008 | 30.67 | 31.66 | 28.97 | 30.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.67 | 31.66 | 28.97 | 30.31 | 6,221,329 | -0.14(-0.46%) |
Jan 17, 2008 | 32.56 | 33.72 | 30.28 | 30.45 | 6,283,755 | -2.05(-6.32%) |
Jan 16, 2008 | 32.75 | 33.95 | 31.67 | 32.50 | 5,922,200 | -1.35(-3.98%) |
Jan 15, 2008 | 36.13 | 36.13 | 33.62 | 33.85 | 4,485,346 | -2.66(-7.29%) |
Jan 14, 2008 | 35.42 | 36.72 | 35.42 | 36.51 | 3,385,003 | +1.52(+4.34%) |
Jan 11, 2008 | 36.23 | 36.37 | 34.81 | 35.00 | 4,123,835 | -2.20(-5.92%) |
Jan 10, 2008 | 36.37 | 37.86 | 34.73 | 37.20 | 7,817,498 | +0.49(+1.35%) |
Jan 09, 2008 | 38.37 | 38.37 | 35.21 | 36.70 | 9,730,812 | -1.84(-4.76%) |
Jan 08, 2008 | 41.27 | 41.31 | 38.31 | 38.54 | 6,013,486 | -1.97(-4.86%) |
Jan 07, 2008 | 42.12 | 42.12 | 40.12 | 40.51 | 3,989,110 | -1.28(-3.06%) |
Jan 04, 2008 | 44.11 | 44.35 | 41.65 | 41.79 | 3,601,830 | -2.61(-5.88%) |
Jan 03, 2008 | 43.94 | 45.23 | 43.84 | 44.40 | 2,425,117 | +22.59(+103.56%) |
Jan 02, 2008 | 22.50 | 22.65 | 21.49 | 21.81 | 4,022,266 | -0.67(-2.99%) |
Jan 01, 2008 | 22.61 | 23.25 | 22.48 | 22.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.61 | 23.25 | 22.48 | 22.49 | 2,352,197 | -0.25(-1.09%) |
Dec 28, 2007 | 22.89 | 22.91 | 22.57 | 22.73 | 1,487,630 | +0.17(+0.74%) |
Dec 27, 2007 | 22.83 | 22.93 | 22.55 | 22.57 | 2,311,420 | -0.30(-1.30%) |
Dec 26, 2007 | 22.37 | 22.93 | 22.07 | 22.87 | 2,623,350 | +0.53(+2.37%) |
Dec 24, 2007 | 22.11 | 22.39 | 21.73 | 22.34 | 958,300 | +0.49(+2.25%) |
Dec 21, 2007 | 21.44 | 22.01 | 21.19 | 21.85 | 4,189,161 | +0.82(+3.89%) |
Dec 20, 2007 | 20.56 | 21.48 | 20.40 | 21.03 | 7,685,896 | +0.93(+4.63%) |
Dec 19, 2007 | 20.60 | 20.83 | 20.05 | 20.10 | 5,301,395 | -0.46(-2.22%) |
Dec 18, 2007 | 20.68 | 20.87 | 20.06 | 20.55 | 2,999,248 | +0.06(+0.30%) |
Dec 17, 2007 | 21.47 | 21.49 | 20.24 | 20.49 | 4,410,153 | -1.03(-4.79%) |
Dec 14, 2007 | 21.97 | 22.43 | 21.51 | 21.52 | 3,849,356 | -0.39(-1.79%) |
Dec 13, 2007 | 22.07 | 22.15 | 21.36 | 21.91 | 3,067,498 | -0.10(-0.45%) |
Dec 12, 2007 | 21.76 | 22.52 | 21.71 | 22.01 | 6,929,889 | +1.15(+5.51%) |
Dec 11, 2007 | 21.92 | 22.43 | 20.76 | 20.86 | 5,336,137 | -0.98(-4.48%) |
Dec 10, 2007 | 21.85 | 22.32 | 21.68 | 21.84 | 4,876,649 | -0.22(-0.98%) |
Dec 07, 2007 | 22.57 | 22.57 | 21.98 | 22.06 | 3,523,871 | -0.42(-1.88%) |
Dec 06, 2007 | 21.68 | 22.59 | 21.34 | 22.48 | 4,765,811 | +0.95(+4.39%) |
Dec 05, 2007 | 20.92 | 21.62 | 20.92 | 21.54 | 4,064,080 | +0.80(+3.85%) |
Dec 04, 2007 | 20.71 | 21.27 | 20.44 | 20.74 | 3,139,080 | -0.05(-0.25%) |
Dec 03, 2007 | 20.48 | 21.16 | 20.44 | 20.79 | 3,742,781 | +0.15(+0.74%) |
Nov 30, 2007 | 21.01 | 21.22 | 20.39 | 20.64 | 4,703,486 | +0.25(+1.20%) |
Nov 29, 2007 | 20.16 | 20.74 | 19.99 | 20.39 | 2,823,425 | +0.21(+1.04%) |
Nov 28, 2007 | 19.42 | 20.31 | 19.42 | 20.18 | 4,141,167 | +0.97(+5.05%) |
Nov 27, 2007 | 18.70 | 19.45 | 18.70 | 19.21 | 3,251,472 | +0.57(+3.08%) |
Nov 26, 2007 | 18.77 | 19.45 | 18.60 | 18.64 | 3,352,855 | -0.13(-0.71%) |
Nov 23, 2007 | 19.23 | 19.23 | 18.54 | 18.77 | 1,730,355 | -0.20(-1.03%) |
Nov 21, 2007 | 18.71 | 19.20 | 18.50 | 18.96 | 3,236,242 | -0.14(-0.72%) |
Nov 20, 2007 | 18.74 | 19.56 | 18.60 | 19.10 | 4,854,882 | +0.43(+2.29%) |
Nov 19, 2007 | 19.72 | 19.95 | 18.30 | 18.68 | 6,836,938 | -1.21(-6.06%) |
Nov 16, 2007 | 19.60 | 20.04 | 19.28 | 19.88 | 5,735,061 | +0.00(+0.00%) |
Nov 15, 2007 | 20.98 | 21.02 | 19.82 | 19.88 | 6,566,462 | -1.23(-5.82%) |
Nov 14, 2007 | 21.18 | 21.42 | 21.06 | 21.11 | 4,529,355 | +0.15(+0.70%) |
Nov 13, 2007 | 20.40 | 21.06 | 20.18 | 20.96 | 5,366,366 | +0.89(+4.46%) |
Nov 12, 2007 | 21.18 | 21.97 | 19.92 | 20.07 | 6,574,602 | -1.21(-5.71%) |
Nov 09, 2007 | 20.78 | 21.72 | 20.78 | 21.28 | 4,963,193 | -0.76(-3.44%) |
Nov 08, 2007 | 21.94 | 22.42 | 21.66 | 22.04 | 4,603,984 | +0.00(+0.01%) |
Nov 07, 2007 | 22.07 | 22.67 | 21.95 | 22.04 | 4,591,230 | -0.54(-2.38%) |
Nov 06, 2007 | 21.55 | 22.59 | 21.55 | 22.58 | 3,950,153 | +1.04(+4.84%) |
Nov 05, 2007 | 21.05 | 21.76 | 21.05 | 21.54 | 4,538,928 | +0.08(+0.39%) |
Nov 02, 2007 | 21.51 | 21.66 | 21.04 | 21.45 | 5,887,554 | +0.02(+0.07%) |