Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.62 | 25.28 | 23.58 | 25.06 | 1,047,946 | +1.14(+4.75%) |
Jan 30, 2008 | 24.55 | 25.04 | 23.89 | 23.93 | 1,830,659 | -1.88(-7.29%) |
Jan 29, 2008 | 22.93 | 26.10 | 22.52 | 25.81 | 4,177,310 | +3.96(+18.13%) |
Jan 28, 2008 | 21.91 | 21.98 | 21.26 | 21.85 | 727,425 | -0.09(-0.41%) |
Jan 25, 2008 | 22.02 | 22.39 | 21.76 | 21.94 | 441,440 | +0.03(+0.15%) |
Jan 24, 2008 | 21.99 | 22.60 | 21.72 | 21.90 | 624,932 | +0.13(+0.62%) |
Jan 23, 2008 | 20.86 | 21.83 | 20.22 | 21.77 | 1,257,150 | +0.40(+1.86%) |
Jan 22, 2008 | 19.68 | 21.56 | 19.59 | 21.37 | 1,196,124 | +0.83(+4.03%) |
Jan 21, 2008 | 21.01 | 21.19 | 20.31 | 20.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.01 | 21.19 | 20.31 | 20.54 | 831,695 | -0.47(-2.26%) |
Jan 17, 2008 | 22.06 | 22.29 | 20.92 | 21.02 | 999,314 | -0.95(-4.33%) |
Jan 16, 2008 | 21.56 | 22.25 | 21.19 | 21.97 | 1,078,426 | +0.28(+1.30%) |
Jan 15, 2008 | 21.69 | 22.02 | 21.40 | 21.69 | 879,065 | -0.16(-0.73%) |
Jan 14, 2008 | 21.86 | 22.00 | 21.69 | 21.85 | 1,006,869 | +0.10(+0.47%) |
Jan 11, 2008 | 22.16 | 22.28 | 21.64 | 21.74 | 731,164 | -0.49(-2.19%) |
Jan 10, 2008 | 22.33 | 22.61 | 21.96 | 22.23 | 1,062,166 | -0.37(-1.62%) |
Jan 09, 2008 | 22.78 | 22.89 | 22.20 | 22.60 | 671,038 | -0.09(-0.40%) |
Jan 08, 2008 | 23.21 | 23.34 | 22.66 | 22.69 | 693,838 | -0.46(-2.00%) |
Jan 07, 2008 | 22.50 | 23.20 | 22.31 | 23.15 | 945,809 | +0.82(+3.68%) |
Jan 04, 2008 | 22.91 | 22.98 | 22.22 | 22.33 | 1,069,798 | -0.85(-3.66%) |
Jan 03, 2008 | 23.61 | 23.75 | 23.05 | 23.18 | 513,715 | -0.44(-1.85%) |
Jan 02, 2008 | 23.97 | 24.13 | 23.51 | 23.61 | 388,946 | -0.41(-1.71%) |
Jan 01, 2008 | 24.09 | 24.18 | 23.80 | 24.02 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.09 | 24.17 | 23.80 | 24.02 | 393,775 | -0.15(-0.64%) |
Dec 28, 2007 | 23.73 | 24.20 | 23.73 | 24.18 | 481,316 | +0.31(+1.32%) |
Dec 27, 2007 | 24.30 | 24.56 | 23.81 | 23.86 | 554,370 | -0.70(-2.85%) |
Dec 26, 2007 | 24.29 | 24.69 | 24.25 | 24.56 | 414,336 | -0.19(-0.75%) |
Dec 24, 2007 | 24.63 | 24.79 | 24.54 | 24.75 | 164,177 | +0.08(+0.34%) |
Dec 21, 2007 | 24.24 | 25.10 | 24.24 | 24.67 | 763,398 | +0.34(+1.40%) |
Dec 20, 2007 | 24.63 | 24.71 | 24.09 | 24.32 | 630,119 | -0.08(-0.32%) |
Dec 19, 2007 | 25.15 | 25.19 | 24.22 | 24.40 | 758,423 | -0.74(-2.96%) |
Dec 18, 2007 | 24.77 | 25.40 | 24.72 | 25.15 | 1,608,125 | +0.76(+3.11%) |
Dec 17, 2007 | 23.37 | 24.61 | 23.19 | 24.39 | 975,979 | +1.14(+4.89%) |
Dec 14, 2007 | 23.79 | 23.98 | 23.02 | 23.25 | 914,656 | -0.80(-3.34%) |
Dec 13, 2007 | 23.45 | 24.18 | 23.45 | 24.06 | 423,682 | +0.26(+1.08%) |
Dec 12, 2007 | 24.82 | 24.88 | 23.43 | 23.80 | 660,758 | -0.44(-1.80%) |
Dec 11, 2007 | 25.07 | 25.07 | 24.18 | 24.24 | 574,764 | -0.76(-3.06%) |
Dec 10, 2007 | 24.46 | 25.11 | 24.46 | 25.00 | 906,713 | +0.56(+2.29%) |
Dec 07, 2007 | 24.25 | 24.63 | 24.02 | 24.44 | 543,919 | +0.24(+1.01%) |
Dec 06, 2007 | 23.61 | 24.24 | 23.59 | 24.20 | 448,293 | +0.40(+1.67%) |
Dec 05, 2007 | 23.24 | 23.81 | 23.02 | 23.80 | 915,590 | +0.82(+3.58%) |
Dec 04, 2007 | 23.21 | 23.32 | 22.80 | 22.98 | 478,356 | -0.44(-1.89%) |
Dec 03, 2007 | 23.59 | 23.86 | 23.27 | 23.42 | 662,938 | -0.28(-1.16%) |
Nov 30, 2007 | 23.66 | 23.80 | 23.47 | 23.70 | 669,440 | +0.37(+1.60%) |
Nov 29, 2007 | 23.51 | 23.55 | 23.20 | 23.32 | 737,550 | -0.25(-1.06%) |
Nov 28, 2007 | 22.62 | 23.58 | 22.62 | 23.57 | 878,936 | +0.96(+4.23%) |
Nov 27, 2007 | 22.46 | 22.62 | 22.08 | 22.62 | 780,087 | +0.22(+0.97%) |
Nov 26, 2007 | 22.20 | 22.70 | 22.02 | 22.40 | 855,932 | +0.25(+1.13%) |
Nov 23, 2007 | 21.90 | 22.27 | 21.51 | 22.15 | 654,527 | +0.21(+0.94%) |
Nov 21, 2007 | 22.31 | 22.53 | 21.94 | 21.94 | 593,467 | -0.60(-2.65%) |
Nov 20, 2007 | 22.87 | 23.09 | 22.19 | 22.54 | 941,136 | -0.33(-1.46%) |
Nov 19, 2007 | 23.64 | 23.64 | 22.85 | 22.87 | 659,940 | -0.95(-3.99%) |
Nov 16, 2007 | 24.20 | 24.43 | 23.55 | 23.82 | 706,553 | -0.26(-1.09%) |
Nov 15, 2007 | 23.95 | 24.27 | 23.76 | 24.09 | 712,160 | -0.02(-0.08%) |
Nov 14, 2007 | 24.15 | 24.41 | 23.86 | 24.11 | 678,235 | +0.03(+0.13%) |
Nov 13, 2007 | 23.95 | 24.15 | 23.71 | 24.07 | 724,972 | +0.26(+1.08%) |
Nov 12, 2007 | 24.18 | 24.63 | 23.75 | 23.82 | 801,103 | -0.33(-1.36%) |
Nov 09, 2007 | 24.32 | 24.56 | 24.07 | 24.15 | 858,892 | -0.41(-1.67%) |
Nov 08, 2007 | 24.99 | 25.29 | 24.33 | 24.56 | 1,334,647 | -0.33(-1.32%) |
Nov 07, 2007 | 25.65 | 25.65 | 24.76 | 24.88 | 910,762 | -0.87(-3.39%) |
Nov 06, 2007 | 26.07 | 26.11 | 25.31 | 25.76 | 1,078,755 | -0.33(-1.28%) |
Nov 05, 2007 | 27.93 | 27.93 | 25.51 | 26.09 | 1,781,648 | +1.25(+5.01%) |
Nov 02, 2007 | 25.46 | 25.47 | 24.40 | 24.84 | 1,461,549 | +0.01(+0.03%) |