Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.33 | 25.40 | 23.82 | 25.24 | 1,563,730 | +0.43(+1.73%) |
Jan 30, 2008 | 25.38 | 25.97 | 24.71 | 24.81 | 734,823 | -0.71(-2.77%) |
Jan 29, 2008 | 24.70 | 25.66 | 24.57 | 25.51 | 1,077,482 | +0.93(+3.80%) |
Jan 28, 2008 | 24.92 | 26.32 | 24.26 | 24.58 | 1,147,944 | -0.34(-1.38%) |
Jan 25, 2008 | 23.90 | 25.44 | 23.90 | 24.92 | 1,566,238 | +1.40(+5.96%) |
Jan 24, 2008 | 21.22 | 24.48 | 21.22 | 23.52 | 2,060,862 | +2.15(+10.04%) |
Jan 23, 2008 | 19.60 | 21.45 | 19.24 | 21.38 | 1,494,085 | +1.01(+4.96%) |
Jan 22, 2008 | 20.40 | 21.49 | 20.16 | 20.37 | 1,027,557 | -0.87(-4.09%) |
Jan 21, 2008 | 20.71 | 21.72 | 20.56 | 21.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.71 | 21.72 | 20.56 | 21.23 | 902,623 | +0.47(+2.25%) |
Jan 17, 2008 | 21.45 | 21.61 | 20.68 | 20.77 | 723,810 | -0.68(-3.16%) |
Jan 16, 2008 | 22.53 | 23.05 | 21.33 | 21.44 | 1,085,873 | -1.19(-5.27%) |
Jan 15, 2008 | 23.06 | 23.06 | 22.22 | 22.63 | 660,928 | -0.67(-2.86%) |
Jan 14, 2008 | 22.47 | 23.67 | 22.47 | 23.30 | 998,782 | +1.02(+4.58%) |
Jan 11, 2008 | 21.84 | 23.00 | 21.61 | 22.28 | 951,293 | +0.31(+1.39%) |
Jan 10, 2008 | 22.41 | 22.64 | 21.15 | 21.98 | 1,551,853 | -0.79(-3.48%) |
Jan 09, 2008 | 22.77 | 23.04 | 21.85 | 22.77 | 1,005,216 | -0.11(-0.50%) |
Jan 08, 2008 | 22.62 | 24.03 | 22.62 | 22.88 | 598,787 | +0.42(+1.87%) |
Jan 07, 2008 | 22.79 | 23.14 | 21.92 | 22.46 | 691,191 | -0.26(-1.13%) |
Jan 04, 2008 | 23.63 | 23.63 | 22.59 | 22.72 | 515,194 | -1.04(-4.37%) |
Jan 03, 2008 | 24.71 | 24.78 | 23.68 | 23.76 | 761,359 | -0.92(-3.71%) |
Jan 02, 2008 | 24.82 | 25.31 | 24.60 | 24.67 | 781,916 | -0.18(-0.73%) |
Jan 01, 2008 | 24.81 | 25.14 | 24.31 | 24.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.81 | 25.14 | 24.31 | 24.86 | 216,013 | -0.11(-0.46%) |
Dec 28, 2007 | 25.05 | 25.33 | 24.57 | 24.97 | 361,643 | +0.37(+1.51%) |
Dec 27, 2007 | 25.00 | 25.05 | 24.27 | 24.60 | 388,808 | -0.35(-1.41%) |
Dec 26, 2007 | 24.55 | 25.07 | 24.35 | 24.95 | 197,288 | +0.21(+0.85%) |
Dec 24, 2007 | 24.73 | 25.08 | 24.46 | 24.74 | 96,284 | +0.11(+0.46%) |
Dec 21, 2007 | 24.24 | 24.83 | 23.97 | 24.63 | 666,994 | +0.68(+2.83%) |
Dec 20, 2007 | 23.93 | 24.00 | 23.36 | 23.95 | 363,950 | +0.29(+1.21%) |
Dec 19, 2007 | 23.73 | 23.85 | 23.33 | 23.66 | 331,331 | -0.21(-0.88%) |
Dec 18, 2007 | 23.76 | 24.08 | 23.03 | 23.87 | 426,357 | +0.34(+1.46%) |
Dec 17, 2007 | 23.22 | 23.66 | 23.08 | 23.53 | 557,463 | +0.08(+0.33%) |
Dec 14, 2007 | 24.14 | 24.64 | 23.44 | 23.45 | 544,037 | -0.84(-3.45%) |
Dec 13, 2007 | 25.08 | 25.41 | 23.65 | 24.29 | 554,326 | -0.93(-3.70%) |
Dec 12, 2007 | 25.69 | 25.91 | 24.94 | 25.23 | 529,764 | +0.20(+0.80%) |
Dec 11, 2007 | 26.85 | 27.15 | 24.98 | 25.03 | 538,269 | -1.66(-6.22%) |
Dec 10, 2007 | 26.38 | 26.91 | 26.05 | 26.69 | 371,921 | +0.41(+1.56%) |
Dec 07, 2007 | 25.65 | 26.28 | 25.59 | 26.28 | 475,443 | +0.60(+2.34%) |
Dec 06, 2007 | 25.56 | 26.27 | 25.56 | 25.68 | 430,237 | +0.03(+0.11%) |
Dec 05, 2007 | 25.36 | 25.78 | 25.22 | 25.65 | 348,008 | +0.72(+2.87%) |
Dec 04, 2007 | 25.91 | 26.25 | 24.51 | 24.93 | 834,778 | -1.29(-4.91%) |
Dec 03, 2007 | 27.44 | 27.46 | 25.91 | 26.22 | 884,777 | -1.99(-7.06%) |
Nov 30, 2007 | 28.43 | 28.76 | 28.13 | 28.21 | 350,315 | +0.22(+0.78%) |
Nov 29, 2007 | 28.24 | 28.32 | 27.61 | 27.99 | 369,614 | -0.36(-1.28%) |
Nov 28, 2007 | 27.36 | 28.67 | 27.36 | 28.35 | 861,804 | +1.24(+4.57%) |
Nov 27, 2007 | 28.69 | 28.71 | 26.83 | 27.12 | 772,582 | -1.51(-5.26%) |
Nov 26, 2007 | 27.53 | 28.68 | 27.48 | 28.62 | 793,605 | +1.15(+4.20%) |
Nov 23, 2007 | 27.04 | 27.55 | 26.96 | 27.47 | 114,534 | +0.46(+1.69%) |
Nov 21, 2007 | 26.93 | 27.53 | 26.47 | 27.01 | 341,085 | -0.05(-0.18%) |
Nov 20, 2007 | 27.74 | 27.96 | 26.50 | 27.06 | 879,984 | -0.63(-2.27%) |
Nov 19, 2007 | 28.51 | 28.96 | 27.33 | 27.69 | 545,750 | -1.14(-3.97%) |
Nov 16, 2007 | 29.26 | 29.54 | 28.60 | 28.83 | 350,944 | -0.40(-1.37%) |
Nov 15, 2007 | 29.93 | 29.93 | 28.95 | 29.23 | 391,535 | -0.85(-2.82%) |
Nov 14, 2007 | 30.79 | 30.84 | 29.96 | 30.08 | 297,138 | -0.45(-1.47%) |
Nov 13, 2007 | 29.96 | 30.54 | 29.44 | 30.53 | 456,668 | +0.64(+2.14%) |
Nov 12, 2007 | 31.22 | 31.58 | 29.76 | 29.89 | 550,960 | -1.58(-5.03%) |
Nov 09, 2007 | 30.96 | 31.90 | 30.66 | 31.47 | 629,535 | +0.15(+0.49%) |
Nov 08, 2007 | 31.00 | 31.46 | 30.02 | 31.32 | 814,850 | +0.64(+2.08%) |
Nov 07, 2007 | 31.42 | 31.87 | 30.62 | 30.68 | 1,234,495 | -1.00(-3.16%) |
Nov 06, 2007 | 29.75 | 31.81 | 29.73 | 31.68 | 1,416,470 | +3.18(+11.17%) |
Nov 05, 2007 | 29.13 | 29.32 | 28.18 | 28.50 | 525,378 | -0.79(-2.70%) |
Nov 02, 2007 | 28.80 | 29.37 | 28.18 | 29.29 | 567,741 | +0.73(+2.57%) |