Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.75 | 23.99 | 22.42 | 23.53 | 2,827,795 | +0.25(+1.07%) |
Jan 30, 2008 | 23.21 | 23.92 | 23.08 | 23.28 | 2,053,011 | -0.09(-0.39%) |
Jan 29, 2008 | 24.17 | 24.25 | 22.92 | 23.37 | 1,872,378 | -0.57(-2.38%) |
Jan 28, 2008 | 23.32 | 24.23 | 23.00 | 23.94 | 1,955,278 | +0.79(+3.41%) |
Jan 25, 2008 | 25.00 | 25.38 | 22.94 | 23.15 | 5,223,961 | -1.65(-6.65%) |
Jan 24, 2008 | 24.18 | 26.22 | 23.63 | 24.80 | 11,673,758 | +4.62(+22.89%) |
Jan 23, 2008 | 19.58 | 20.46 | 18.51 | 20.18 | 5,333,142 | -0.23(-1.13%) |
Jan 22, 2008 | 18.31 | 20.76 | 18.11 | 20.41 | 3,831,471 | -0.02(-0.10%) |
Jan 21, 2008 | 20.78 | 21.13 | 20.10 | 20.43 | 2,384,496 | +0.00(+0.00%) |
Jan 18, 2008 | 20.78 | 21.13 | 20.10 | 20.43 | 2,384,496 | +0.37(+1.84%) |
Jan 17, 2008 | 20.73 | 21.17 | 19.92 | 20.06 | 2,569,637 | -0.62(-3.00%) |
Jan 16, 2008 | 21.56 | 21.60 | 19.81 | 20.68 | 5,501,848 | -1.86(-8.25%) |
Jan 15, 2008 | 22.41 | 22.81 | 22.00 | 22.54 | 3,298,877 | -0.30(-1.31%) |
Jan 14, 2008 | 21.47 | 22.97 | 21.40 | 22.84 | 3,303,541 | +1.44(+6.73%) |
Jan 11, 2008 | 23.08 | 23.20 | 21.25 | 21.40 | 3,596,632 | -1.83(-7.88%) |
Jan 10, 2008 | 21.37 | 23.48 | 21.18 | 23.23 | 4,301,983 | +1.58(+7.30%) |
Jan 09, 2008 | 21.73 | 22.29 | 21.07 | 21.65 | 2,297,741 | -0.04(-0.18%) |
Jan 08, 2008 | 23.30 | 23.72 | 21.62 | 21.69 | 3,422,684 | -1.59(-6.83%) |
Jan 07, 2008 | 24.50 | 24.50 | 22.93 | 23.28 | 2,703,545 | -1.23(-5.02%) |
Jan 04, 2008 | 25.49 | 25.56 | 24.19 | 24.51 | 2,903,155 | -1.97(-7.44%) |
Jan 03, 2008 | 27.01 | 27.14 | 26.22 | 26.48 | 1,700,934 | -0.53(-1.96%) |
Jan 02, 2008 | 28.02 | 28.21 | 26.88 | 27.01 | 1,575,428 | -1.51(-5.29%) |
Jan 01, 2008 | 28.96 | 29.43 | 28.00 | 28.52 | 1,715,570 | +0.00(+0.00%) |
Dec 31, 2007 | 28.96 | 29.43 | 28.00 | 28.52 | 1,715,570 | -0.60(-2.06%) |
Dec 28, 2007 | 29.01 | 29.32 | 28.92 | 29.12 | 880,552 | +0.22(+0.76%) |
Dec 27, 2007 | 30.00 | 30.14 | 28.80 | 28.90 | 1,110,150 | -1.11(-3.70%) |
Dec 26, 2007 | 29.60 | 30.29 | 29.58 | 30.01 | 1,380,491 | +0.10(+0.33%) |
Dec 24, 2007 | 29.25 | 29.98 | 29.17 | 29.91 | 903,519 | +0.75(+2.57%) |
Dec 21, 2007 | 28.52 | 29.21 | 27.84 | 29.16 | 2,975,302 | +1.50(+5.42%) |
Dec 20, 2007 | 27.60 | 28.49 | 27.09 | 27.66 | 2,191,148 | +0.21(+0.77%) |
Dec 19, 2007 | 28.30 | 28.30 | 27.19 | 27.45 | 1,756,781 | -0.91(-3.21%) |
Dec 18, 2007 | 28.00 | 28.61 | 28.00 | 28.36 | 923,187 | +0.53(+1.90%) |
Dec 17, 2007 | 29.03 | 29.41 | 27.73 | 27.83 | 1,210,944 | -1.40(-4.79%) |
Dec 14, 2007 | 28.73 | 29.36 | 28.50 | 29.23 | 1,146,119 | +0.33(+1.14%) |
Dec 13, 2007 | 29.43 | 29.54 | 28.50 | 28.90 | 1,660,279 | -1.04(-3.47%) |
Dec 12, 2007 | 30.12 | 30.75 | 29.06 | 29.94 | 2,326,343 | +0.79(+2.71%) |
Dec 11, 2007 | 29.90 | 30.50 | 29.10 | 29.15 | 1,738,288 | -0.74(-2.48%) |
Dec 10, 2007 | 29.28 | 30.84 | 29.14 | 29.89 | 2,392,012 | +1.86(+6.64%) |
Dec 07, 2007 | 29.02 | 29.27 | 27.88 | 28.03 | 1,570,214 | -0.83(-2.88%) |
Dec 06, 2007 | 28.05 | 29.06 | 27.80 | 28.86 | 1,774,630 | +0.72(+2.56%) |
Dec 05, 2007 | 27.05 | 28.14 | 26.82 | 28.14 | 2,225,171 | +1.52(+5.71%) |
Dec 04, 2007 | 26.62 | 27.18 | 26.28 | 26.62 | 1,904,478 | -0.27(-1.00%) |
Dec 03, 2007 | 26.80 | 27.31 | 26.52 | 26.89 | 1,324,744 | +0.47(+1.78%) |
Nov 30, 2007 | 27.54 | 27.54 | 26.13 | 26.42 | 3,104,702 | +0.30(+1.15%) |
Nov 29, 2007 | 27.86 | 27.99 | 25.91 | 26.12 | 3,580,787 | -1.92(-6.85%) |
Nov 28, 2007 | 27.16 | 28.10 | 27.15 | 28.04 | 1,914,284 | +1.14(+4.24%) |
Nov 27, 2007 | 27.50 | 27.50 | 26.30 | 26.90 | 1,923,103 | +0.08(+0.30%) |
Nov 26, 2007 | 26.91 | 28.67 | 26.66 | 26.82 | 1,771,857 | -0.15(-0.56%) |
Nov 23, 2007 | 27.00 | 27.25 | 26.20 | 26.97 | 920,522 | -0.07(-0.26%) |
Nov 21, 2007 | 27.44 | 27.81 | 27.04 | 27.04 | 1,202,501 | -0.74(-2.66%) |
Nov 20, 2007 | 28.99 | 29.40 | 26.81 | 27.78 | 2,340,868 | -1.05(-3.64%) |
Nov 19, 2007 | 29.46 | 30.27 | 28.74 | 28.83 | 1,529,746 | -0.86(-2.90%) |
Nov 16, 2007 | 30.00 | 30.00 | 29.09 | 29.69 | 1,146,557 | -0.11(-0.37%) |
Nov 15, 2007 | 30.77 | 30.98 | 29.51 | 29.80 | 2,353,982 | -1.17(-3.78%) |
Nov 14, 2007 | 32.18 | 32.48 | 30.67 | 30.97 | 1,718,332 | -0.82(-2.58%) |
Nov 13, 2007 | 31.50 | 32.15 | 30.06 | 31.79 | 2,838,692 | +0.62(+1.99%) |
Nov 12, 2007 | 32.79 | 33.71 | 31.17 | 31.17 | 2,419,513 | -1.71(-5.20%) |
Nov 09, 2007 | 34.39 | 35.35 | 32.86 | 32.88 | 2,745,395 | -1.84(-5.30%) |
Nov 08, 2007 | 34.18 | 34.85 | 33.08 | 34.72 | 3,729,667 | -1.01(-2.83%) |
Nov 07, 2007 | 37.35 | 37.50 | 35.65 | 35.73 | 1,966,011 | -2.08(-5.50%) |
Nov 06, 2007 | 38.61 | 38.81 | 37.36 | 37.81 | 1,669,957 | -0.29(-0.76%) |
Nov 05, 2007 | 36.38 | 38.31 | 36.14 | 38.10 | 2,169,266 | +1.27(+3.45%) |
Nov 02, 2007 | 37.50 | 37.67 | 35.47 | 36.83 | 2,660,190 | +0.03(+0.08%) |