Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.26 | 25.43 | 24.07 | 25.29 | 2,313,441 | +0.78(+3.17%) |
Jan 30, 2008 | 24.02 | 25.09 | 23.81 | 24.52 | 1,156,779 | +0.28(+1.17%) |
Jan 29, 2008 | 24.33 | 25.12 | 24.07 | 24.23 | 2,401,742 | +0.01(+0.03%) |
Jan 28, 2008 | 22.83 | 24.41 | 22.31 | 24.23 | 2,010,403 | +1.37(+6.01%) |
Jan 25, 2008 | 22.69 | 23.43 | 22.34 | 22.85 | 4,083,518 | -1.02(-4.29%) |
Jan 24, 2008 | 23.36 | 24.42 | 23.29 | 23.88 | 2,734,742 | +0.72(+3.11%) |
Jan 23, 2008 | 21.80 | 23.57 | 21.80 | 23.16 | 2,885,805 | +0.98(+4.42%) |
Jan 22, 2008 | 21.65 | 23.07 | 21.62 | 22.18 | 1,899,771 | -0.59(-2.59%) |
Jan 21, 2008 | 23.30 | 23.39 | 21.98 | 22.77 | 2,031,380 | +0.00(+0.00%) |
Jan 18, 2008 | 23.30 | 23.39 | 21.98 | 22.77 | 2,031,380 | -0.09(-0.38%) |
Jan 17, 2008 | 23.69 | 23.87 | 22.75 | 22.85 | 2,131,623 | -0.79(-3.35%) |
Jan 16, 2008 | 23.52 | 24.44 | 23.47 | 23.64 | 1,533,746 | -0.25(-1.06%) |
Jan 15, 2008 | 24.31 | 24.31 | 23.80 | 23.90 | 753,919 | -0.71(-2.89%) |
Jan 14, 2008 | 23.98 | 24.81 | 23.57 | 24.61 | 1,437,978 | +0.80(+3.36%) |
Jan 11, 2008 | 23.48 | 24.12 | 23.46 | 23.81 | 973,182 | +0.12(+0.49%) |
Jan 10, 2008 | 23.02 | 23.97 | 22.82 | 23.70 | 1,570,155 | +0.60(+2.61%) |
Jan 09, 2008 | 22.75 | 23.23 | 22.32 | 23.09 | 1,276,230 | +0.33(+1.47%) |
Jan 08, 2008 | 22.90 | 23.19 | 22.60 | 22.76 | 1,059,558 | -0.02(-0.10%) |
Jan 07, 2008 | 22.59 | 23.03 | 22.27 | 22.78 | 652,976 | +0.25(+1.13%) |
Jan 04, 2008 | 22.71 | 22.89 | 22.14 | 22.53 | 910,849 | -0.44(-1.93%) |
Jan 03, 2008 | 23.19 | 23.37 | 22.80 | 22.97 | 445,599 | -0.22(-0.94%) |
Jan 02, 2008 | 23.54 | 23.80 | 22.97 | 23.19 | 686,682 | -0.30(-1.27%) |
Jan 01, 2008 | 23.51 | 23.73 | 22.70 | 23.48 | 738,444 | +0.00(+0.00%) |
Dec 31, 2007 | 23.51 | 23.73 | 22.70 | 23.48 | 738,444 | -0.06(-0.25%) |
Dec 28, 2007 | 23.75 | 23.98 | 23.30 | 23.54 | 328,635 | -0.03(-0.12%) |
Dec 27, 2007 | 23.96 | 24.20 | 23.43 | 23.57 | 624,517 | -0.41(-1.73%) |
Dec 26, 2007 | 23.65 | 24.06 | 23.31 | 23.99 | 377,160 | +0.33(+1.38%) |
Dec 24, 2007 | 23.78 | 24.05 | 23.57 | 23.66 | 261,983 | -0.07(-0.31%) |
Dec 21, 2007 | 23.75 | 24.24 | 23.22 | 23.73 | 1,710,965 | +0.28(+1.21%) |
Dec 20, 2007 | 22.69 | 23.54 | 22.55 | 23.45 | 1,416,736 | +0.97(+4.33%) |
Dec 19, 2007 | 21.81 | 22.50 | 21.76 | 22.47 | 1,142,711 | +0.76(+3.51%) |
Dec 18, 2007 | 22.05 | 22.20 | 21.68 | 21.71 | 692,554 | -0.10(-0.47%) |
Dec 17, 2007 | 22.06 | 22.71 | 21.62 | 21.81 | 958,804 | -0.45(-2.02%) |
Dec 14, 2007 | 21.89 | 22.71 | 21.66 | 22.26 | 625,322 | +0.33(+1.52%) |
Dec 13, 2007 | 22.52 | 22.66 | 21.54 | 21.93 | 1,465,317 | -0.52(-2.30%) |
Dec 12, 2007 | 22.89 | 23.39 | 22.03 | 22.45 | 991,714 | -0.05(-0.23%) |
Dec 11, 2007 | 23.21 | 23.22 | 22.25 | 22.50 | 803,385 | -0.61(-2.64%) |
Dec 10, 2007 | 22.61 | 23.45 | 22.61 | 23.11 | 2,107,090 | +0.54(+2.42%) |
Dec 07, 2007 | 22.42 | 22.80 | 22.21 | 22.56 | 778,348 | +0.19(+0.84%) |
Dec 06, 2007 | 21.79 | 22.52 | 21.57 | 22.37 | 1,647,705 | +0.58(+2.67%) |
Dec 05, 2007 | 21.70 | 22.11 | 21.68 | 21.79 | 895,033 | +0.36(+1.66%) |
Dec 04, 2007 | 21.51 | 21.70 | 21.28 | 21.44 | 459,520 | -0.18(-0.84%) |
Dec 03, 2007 | 21.36 | 22.07 | 21.23 | 21.62 | 1,114,905 | +0.25(+1.19%) |
Nov 30, 2007 | 21.60 | 21.84 | 21.15 | 21.36 | 1,999,665 | +0.17(+0.79%) |
Nov 29, 2007 | 20.76 | 21.28 | 20.57 | 21.20 | 742,127 | +0.35(+1.67%) |
Nov 28, 2007 | 20.58 | 21.08 | 20.45 | 20.85 | 1,460,122 | +0.54(+2.65%) |
Nov 27, 2007 | 20.06 | 20.43 | 19.99 | 20.31 | 1,546,249 | +0.27(+1.34%) |
Nov 26, 2007 | 20.06 | 20.42 | 19.81 | 20.04 | 591,669 | -0.06(-0.29%) |
Nov 23, 2007 | 20.51 | 20.51 | 19.81 | 20.10 | 372,621 | -0.25(-1.21%) |
Nov 21, 2007 | 20.27 | 20.96 | 19.96 | 20.35 | 779,987 | +0.00(+0.00%) |
Nov 20, 2007 | 19.89 | 20.42 | 19.71 | 20.35 | 887,544 | +0.50(+2.53%) |
Nov 19, 2007 | 19.95 | 20.03 | 19.50 | 19.84 | 1,619,036 | -0.27(-1.34%) |
Nov 16, 2007 | 20.14 | 20.34 | 19.58 | 20.11 | 2,186,094 | +0.06(+0.29%) |
Nov 15, 2007 | 20.19 | 20.35 | 19.58 | 20.06 | 557,802 | -0.23(-1.15%) |
Nov 14, 2007 | 20.40 | 20.70 | 20.06 | 20.29 | 712,976 | -0.06(-0.29%) |
Nov 13, 2007 | 20.40 | 20.81 | 19.86 | 20.35 | 934,700 | +0.17(+0.86%) |
Nov 12, 2007 | 19.79 | 20.43 | 19.79 | 20.17 | 913,708 | +0.15(+0.73%) |
Nov 09, 2007 | 20.11 | 20.35 | 19.63 | 20.03 | 782,354 | -0.30(-1.47%) |
Nov 08, 2007 | 21.06 | 21.06 | 19.84 | 20.32 | 1,553,007 | -0.39(-1.86%) |
Nov 07, 2007 | 20.81 | 21.07 | 20.65 | 20.71 | 828,029 | -0.36(-1.69%) |
Nov 06, 2007 | 21.03 | 21.44 | 20.80 | 21.07 | 720,983 | +0.06(+0.28%) |
Nov 05, 2007 | 20.83 | 21.52 | 20.69 | 21.01 | 1,336,907 | -0.07(-0.31%) |
Nov 02, 2007 | 20.36 | 21.15 | 20.02 | 21.07 | 936,520 | +0.85(+4.20%) |