Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.47 | 23.71 | 22.47 | 23.30 | 4,312,167 | +0.45(+1.98%) |
Jan 30, 2008 | 22.32 | 23.64 | 22.25 | 22.85 | 3,607,784 | +0.44(+1.98%) |
Jan 29, 2008 | 22.12 | 22.62 | 21.79 | 22.40 | 2,485,376 | +0.37(+1.66%) |
Jan 28, 2008 | 21.49 | 22.05 | 20.96 | 22.04 | 3,037,998 | +0.51(+2.36%) |
Jan 25, 2008 | 22.34 | 22.57 | 21.28 | 21.53 | 2,936,948 | -0.61(-2.75%) |
Jan 24, 2008 | 22.47 | 23.08 | 21.50 | 22.14 | 4,897,331 | -0.39(-1.72%) |
Jan 23, 2008 | 19.65 | 22.57 | 19.31 | 22.52 | 8,358,268 | +2.34(+11.57%) |
Jan 22, 2008 | 17.97 | 20.39 | 17.30 | 20.19 | 5,427,563 | +1.43(+7.60%) |
Jan 21, 2008 | 19.07 | 19.59 | 18.39 | 18.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.07 | 19.59 | 18.39 | 18.76 | 3,945,976 | -0.27(-1.39%) |
Jan 17, 2008 | 20.12 | 20.67 | 18.95 | 19.03 | 5,157,170 | -1.05(-5.25%) |
Jan 16, 2008 | 18.73 | 20.29 | 18.35 | 20.08 | 6,252,795 | +1.24(+6.58%) |
Jan 15, 2008 | 19.08 | 19.56 | 17.34 | 18.84 | 12,149,146 | +0.39(+2.14%) |
Jan 14, 2008 | 18.80 | 18.95 | 18.21 | 18.45 | 4,418,098 | -0.27(-1.42%) |
Jan 11, 2008 | 19.74 | 19.74 | 18.48 | 18.71 | 3,717,773 | -1.15(-5.77%) |
Jan 10, 2008 | 19.60 | 19.95 | 18.95 | 19.86 | 4,488,618 | +0.16(+0.80%) |
Jan 09, 2008 | 20.19 | 20.47 | 18.67 | 19.70 | 3,683,840 | -0.52(-2.55%) |
Jan 08, 2008 | 19.97 | 20.67 | 19.86 | 20.22 | 3,450,235 | +0.35(+1.77%) |
Jan 07, 2008 | 19.51 | 19.90 | 18.38 | 19.86 | 5,005,700 | +0.48(+2.48%) |
Jan 04, 2008 | 20.47 | 20.56 | 19.21 | 19.38 | 5,157,967 | -1.24(-6.01%) |
Jan 03, 2008 | 20.46 | 21.10 | 20.24 | 20.62 | 2,262,582 | +0.24(+1.20%) |
Jan 02, 2008 | 19.85 | 20.90 | 19.85 | 20.38 | 3,505,595 | +0.49(+2.45%) |
Jan 01, 2008 | 19.76 | 20.07 | 19.66 | 19.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.76 | 20.07 | 19.66 | 19.89 | 1,441,419 | +0.06(+0.33%) |
Dec 28, 2007 | 19.87 | 20.09 | 19.71 | 19.83 | 1,051,319 | -0.04(-0.22%) |
Dec 27, 2007 | 20.45 | 20.45 | 19.74 | 19.87 | 926,860 | -0.60(-2.94%) |
Dec 26, 2007 | 21.04 | 21.04 | 20.06 | 20.47 | 990,055 | -0.31(-1.48%) |
Dec 24, 2007 | 20.68 | 20.85 | 20.47 | 20.78 | 590,510 | +0.36(+1.75%) |
Dec 21, 2007 | 20.93 | 21.05 | 20.35 | 20.42 | 1,862,854 | -0.16(-0.80%) |
Dec 20, 2007 | 20.64 | 20.66 | 19.69 | 20.59 | 4,277,625 | +0.06(+0.31%) |
Dec 19, 2007 | 21.32 | 21.50 | 20.46 | 20.52 | 4,106,481 | -0.80(-3.76%) |
Dec 18, 2007 | 21.20 | 21.47 | 20.93 | 21.33 | 1,969,630 | +0.27(+1.29%) |
Dec 17, 2007 | 21.54 | 21.54 | 20.97 | 21.05 | 1,662,041 | -0.54(-2.52%) |
Dec 14, 2007 | 22.41 | 22.41 | 21.39 | 21.60 | 1,958,799 | -0.74(-3.30%) |
Dec 13, 2007 | 21.77 | 22.46 | 21.33 | 22.34 | 3,806,875 | +0.42(+1.93%) |
Dec 12, 2007 | 22.68 | 22.86 | 21.31 | 21.91 | 1,823,066 | -0.26(-1.16%) |
Dec 11, 2007 | 22.90 | 23.29 | 21.93 | 22.17 | 1,660,720 | -0.72(-3.13%) |
Dec 10, 2007 | 22.85 | 23.22 | 22.77 | 22.89 | 993,926 | +0.07(+0.31%) |
Dec 07, 2007 | 22.92 | 23.35 | 22.72 | 22.82 | 1,746,062 | -0.09(-0.41%) |
Dec 06, 2007 | 22.44 | 22.97 | 21.91 | 22.91 | 1,409,841 | +0.39(+1.75%) |
Dec 05, 2007 | 22.50 | 22.65 | 22.12 | 22.52 | 1,313,401 | +0.29(+1.32%) |
Dec 04, 2007 | 22.55 | 22.55 | 21.82 | 22.22 | 1,732,404 | -0.48(-2.11%) |
Dec 03, 2007 | 22.26 | 22.91 | 22.01 | 22.70 | 2,505,552 | +0.30(+1.34%) |
Nov 30, 2007 | 22.62 | 23.03 | 22.32 | 22.40 | 1,978,246 | -0.02(-0.10%) |
Nov 29, 2007 | 22.85 | 22.87 | 22.29 | 22.42 | 1,317,795 | -0.57(-2.49%) |
Nov 28, 2007 | 22.20 | 23.18 | 21.99 | 23.00 | 2,358,974 | +1.01(+4.60%) |
Nov 27, 2007 | 21.68 | 22.26 | 21.59 | 21.99 | 3,196,015 | +0.47(+2.20%) |
Nov 26, 2007 | 22.88 | 23.48 | 21.45 | 21.51 | 3,669,027 | -1.43(-6.22%) |
Nov 23, 2007 | 22.24 | 23.13 | 22.18 | 22.94 | 2,083,357 | +0.80(+3.59%) |
Nov 21, 2007 | 22.38 | 22.57 | 20.97 | 22.14 | 5,359,994 | +0.26(+1.18%) |
Nov 20, 2007 | 22.50 | 22.92 | 21.34 | 21.89 | 7,204,478 | +1.10(+5.27%) |
Nov 19, 2007 | 21.30 | 21.30 | 20.17 | 20.79 | 4,528,254 | +0.04(+0.17%) |
Nov 16, 2007 | 20.78 | 21.10 | 20.17 | 20.75 | 3,737,165 | +0.14(+0.70%) |
Nov 15, 2007 | 21.49 | 21.49 | 20.17 | 20.61 | 3,173,239 | -0.87(-4.04%) |
Nov 14, 2007 | 21.17 | 21.77 | 21.17 | 21.48 | 2,642,013 | +0.46(+2.18%) |
Nov 13, 2007 | 20.60 | 21.36 | 20.57 | 21.02 | 3,242,923 | +1.00(+5.01%) |
Nov 12, 2007 | 19.71 | 20.90 | 19.64 | 20.02 | 3,658,113 | +0.33(+1.67%) |
Nov 09, 2007 | 19.72 | 20.10 | 19.35 | 19.69 | 4,378,572 | -0.43(-2.14%) |
Nov 08, 2007 | 21.48 | 21.66 | 19.73 | 20.12 | 7,436,014 | -1.29(-6.03%) |
Nov 07, 2007 | 21.23 | 21.75 | 21.00 | 21.41 | 3,783,355 | -0.12(-0.57%) |
Nov 06, 2007 | 21.14 | 21.53 | 20.83 | 21.53 | 3,291,932 | +0.43(+2.04%) |
Nov 05, 2007 | 21.50 | 21.56 | 20.85 | 21.10 | 3,678,252 | -0.63(-2.90%) |
Nov 02, 2007 | 22.50 | 22.64 | 21.49 | 21.73 | 2,898,218 | -0.62(-2.76%) |