Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.55 | 18.02 | 16.34 | 17.67 | 4,332,069 | +1.11(+6.73%) |
Jan 30, 2008 | 15.99 | 16.95 | 15.74 | 16.55 | 3,355,153 | +0.62(+3.89%) |
Jan 29, 2008 | 15.59 | 15.99 | 15.26 | 15.93 | 3,381,736 | +0.38(+2.44%) |
Jan 28, 2008 | 15.90 | 16.06 | 15.20 | 15.55 | 3,681,330 | -0.49(-3.07%) |
Jan 25, 2008 | 15.60 | 16.67 | 15.20 | 16.05 | 12,178,747 | -4.91(-23.42%) |
Jan 24, 2008 | 19.19 | 20.95 | 18.74 | 20.95 | 10,704,750 | +2.41(+12.98%) |
Jan 23, 2008 | 18.76 | 20.25 | 18.23 | 18.55 | 2,982,627 | -1.15(-5.82%) |
Jan 22, 2008 | 19.12 | 20.63 | 18.67 | 19.69 | 1,578,960 | -0.79(-3.87%) |
Jan 21, 2008 | 20.56 | 21.11 | 20.37 | 20.49 | 1,258,570 | +0.00(+0.00%) |
Jan 18, 2008 | 20.56 | 21.11 | 20.37 | 20.49 | 1,258,570 | +0.08(+0.39%) |
Jan 17, 2008 | 20.67 | 21.29 | 20.33 | 20.41 | 1,052,049 | -0.24(-1.16%) |
Jan 16, 2008 | 21.19 | 21.67 | 20.21 | 20.65 | 2,404,260 | -1.07(-4.91%) |
Jan 15, 2008 | 21.61 | 22.39 | 21.34 | 21.71 | 1,987,360 | -0.16(-0.73%) |
Jan 14, 2008 | 21.81 | 22.13 | 21.21 | 21.87 | 2,209,417 | +0.69(+3.27%) |
Jan 11, 2008 | 21.40 | 21.83 | 20.58 | 21.18 | 2,789,074 | -0.63(-2.87%) |
Jan 10, 2008 | 23.75 | 24.26 | 20.71 | 21.81 | 8,837,634 | -3.81(-14.88%) |
Jan 09, 2008 | 25.16 | 25.89 | 24.17 | 25.62 | 2,623,884 | +0.29(+1.13%) |
Jan 08, 2008 | 26.40 | 27.07 | 25.28 | 25.33 | 2,598,007 | -0.84(-3.21%) |
Jan 07, 2008 | 26.66 | 26.79 | 25.33 | 26.17 | 3,690,874 | -0.71(-2.65%) |
Jan 04, 2008 | 28.30 | 28.30 | 26.53 | 26.89 | 2,348,472 | -1.43(-5.06%) |
Jan 03, 2008 | 28.76 | 29.04 | 27.91 | 28.32 | 1,690,069 | -0.49(-1.71%) |
Jan 02, 2008 | 27.62 | 29.97 | 27.45 | 28.81 | 3,511,107 | +1.37(+5.00%) |
Jan 01, 2008 | 27.43 | 27.81 | 27.10 | 27.44 | 1,812,228 | +0.00(+0.00%) |
Dec 31, 2007 | 27.43 | 27.81 | 27.10 | 27.44 | 1,812,228 | -0.02(-0.07%) |
Dec 28, 2007 | 27.41 | 27.82 | 27.07 | 27.46 | 1,631,799 | +0.27(+1.01%) |
Dec 27, 2007 | 27.93 | 28.46 | 27.06 | 27.19 | 1,299,174 | -1.23(-4.32%) |
Dec 26, 2007 | 28.32 | 28.47 | 27.40 | 28.41 | 1,523,560 | +0.13(+0.45%) |
Dec 24, 2007 | 28.35 | 28.81 | 27.84 | 28.29 | 580,510 | -0.09(-0.33%) |
Dec 21, 2007 | 29.65 | 29.94 | 27.88 | 28.38 | 3,180,222 | -0.80(-2.74%) |
Dec 20, 2007 | 30.22 | 30.22 | 28.80 | 29.18 | 2,410,869 | -0.75(-2.50%) |
Dec 19, 2007 | 29.35 | 30.58 | 28.68 | 29.93 | 2,343,807 | +1.36(+4.76%) |
Dec 18, 2007 | 31.20 | 31.57 | 28.33 | 28.57 | 5,888,646 | -2.49(-8.03%) |
Dec 17, 2007 | 33.80 | 33.86 | 30.83 | 31.06 | 2,870,134 | -2.82(-8.32%) |
Dec 14, 2007 | 35.70 | 35.70 | 33.83 | 33.88 | 1,878,414 | -2.21(-6.11%) |
Dec 13, 2007 | 36.17 | 36.60 | 34.44 | 36.09 | 2,497,023 | -0.58(-1.58%) |
Dec 12, 2007 | 37.30 | 38.15 | 35.93 | 36.67 | 1,272,522 | +0.12(+0.33%) |
Dec 11, 2007 | 37.11 | 38.17 | 36.23 | 36.55 | 1,396,230 | -0.56(-1.51%) |
Dec 10, 2007 | 36.70 | 37.99 | 36.69 | 37.11 | 2,027,032 | +0.44(+1.20%) |
Dec 07, 2007 | 36.85 | 36.99 | 36.41 | 36.67 | 865,918 | +0.00(+0.00%) |
Dec 06, 2007 | 35.77 | 36.95 | 35.47 | 36.67 | 1,181,434 | +1.05(+2.96%) |
Dec 05, 2007 | 36.52 | 36.67 | 35.08 | 35.61 | 1,921,053 | -0.51(-1.42%) |
Dec 04, 2007 | 37.01 | 37.53 | 36.13 | 36.13 | 1,049,463 | -1.08(-2.90%) |
Dec 03, 2007 | 37.03 | 37.63 | 36.42 | 37.21 | 1,722,319 | +0.18(+0.49%) |
Nov 30, 2007 | 40.00 | 40.00 | 36.50 | 37.03 | 1,996,977 | -2.33(-5.93%) |
Nov 29, 2007 | 39.99 | 40.84 | 39.17 | 39.36 | 1,424,812 | -0.87(-2.17%) |
Nov 28, 2007 | 38.33 | 40.33 | 37.91 | 40.23 | 2,004,700 | +2.51(+6.66%) |
Nov 27, 2007 | 37.60 | 38.12 | 36.94 | 37.72 | 987,210 | +0.31(+0.82%) |
Nov 26, 2007 | 37.09 | 38.33 | 36.20 | 37.41 | 1,705,194 | +0.56(+1.52%) |
Nov 23, 2007 | 35.57 | 37.43 | 35.19 | 36.85 | 766,242 | +1.51(+4.28%) |
Nov 21, 2007 | 34.96 | 35.83 | 34.40 | 35.34 | 941,707 | -0.05(-0.15%) |
Nov 20, 2007 | 35.94 | 36.97 | 34.04 | 35.39 | 1,621,143 | -0.49(-1.37%) |
Nov 19, 2007 | 35.89 | 36.39 | 35.34 | 35.89 | 1,097,730 | -0.33(-0.90%) |
Nov 16, 2007 | 36.19 | 36.45 | 35.00 | 36.21 | 1,113,438 | +0.26(+0.72%) |
Nov 15, 2007 | 35.47 | 36.27 | 35.16 | 35.95 | 1,165,776 | -0.34(-0.94%) |
Nov 14, 2007 | 37.55 | 37.57 | 35.90 | 36.29 | 856,065 | -0.55(-1.50%) |
Nov 13, 2007 | 35.29 | 37.33 | 34.53 | 36.85 | 1,450,321 | +2.35(+6.80%) |
Nov 12, 2007 | 36.47 | 36.92 | 34.27 | 34.50 | 1,775,944 | -1.91(-5.24%) |
Nov 09, 2007 | 37.43 | 37.99 | 34.61 | 36.41 | 2,619,814 | -2.05(-5.32%) |
Nov 08, 2007 | 39.85 | 40.12 | 35.35 | 38.45 | 2,180,385 | -1.46(-3.66%) |
Nov 07, 2007 | 39.85 | 40.93 | 39.57 | 39.91 | 1,416,337 | -0.65(-1.61%) |
Nov 06, 2007 | 40.02 | 40.59 | 38.54 | 40.57 | 1,313,160 | +1.05(+2.67%) |
Nov 05, 2007 | 40.13 | 40.14 | 38.67 | 39.51 | 1,812,576 | -0.53(-1.33%) |
Nov 02, 2007 | 38.00 | 41.15 | 38.00 | 40.05 | 5,757,048 | +6.42(+19.09%) |