Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.40 | 27.62 | 25.39 | 26.96 | 5,910,126 | +1.39(+5.42%) |
Jan 30, 2008 | 26.52 | 26.70 | 25.45 | 25.57 | 9,653,163 | +0.90(+3.65%) |
Jan 29, 2008 | 24.30 | 24.83 | 24.23 | 24.67 | 1,823,622 | +0.49(+2.01%) |
Jan 28, 2008 | 23.32 | 24.31 | 23.32 | 24.18 | 3,235,313 | +0.13(+0.54%) |
Jan 25, 2008 | 24.30 | 24.89 | 23.95 | 24.05 | 3,474,877 | -0.03(-0.11%) |
Jan 24, 2008 | 24.44 | 24.44 | 23.84 | 24.08 | 3,018,196 | -0.14(-0.57%) |
Jan 23, 2008 | 21.70 | 24.63 | 21.70 | 24.22 | 4,702,630 | +1.93(+8.67%) |
Jan 22, 2008 | 21.12 | 22.78 | 20.89 | 22.29 | 3,075,375 | +0.10(+0.47%) |
Jan 21, 2008 | 21.83 | 22.30 | 21.56 | 22.18 | 3,136,294 | +0.00(+0.00%) |
Jan 18, 2008 | 21.83 | 22.30 | 21.56 | 22.18 | 3,136,294 | +0.51(+2.36%) |
Jan 17, 2008 | 22.29 | 22.87 | 21.47 | 21.67 | 3,011,520 | -0.55(-2.46%) |
Jan 16, 2008 | 21.57 | 22.35 | 21.28 | 22.22 | 2,966,100 | +0.56(+2.60%) |
Jan 15, 2008 | 21.89 | 22.10 | 21.48 | 21.65 | 2,843,168 | -0.47(-2.12%) |
Jan 14, 2008 | 21.50 | 22.17 | 21.25 | 22.12 | 2,381,625 | +0.83(+3.91%) |
Jan 11, 2008 | 21.56 | 21.75 | 20.90 | 21.29 | 3,424,329 | -0.49(-2.27%) |
Jan 10, 2008 | 20.37 | 22.04 | 20.37 | 21.78 | 2,937,560 | +1.22(+5.94%) |
Jan 09, 2008 | 20.57 | 21.08 | 20.18 | 20.56 | 3,404,861 | -0.07(-0.34%) |
Jan 08, 2008 | 21.77 | 22.04 | 20.63 | 20.63 | 2,669,406 | -1.23(-5.63%) |
Jan 07, 2008 | 21.29 | 22.46 | 21.24 | 21.86 | 3,658,271 | +0.84(+4.00%) |
Jan 04, 2008 | 21.36 | 21.42 | 20.84 | 21.02 | 4,740,210 | -0.69(-3.19%) |
Jan 03, 2008 | 22.62 | 22.75 | 21.61 | 21.71 | 3,669,073 | -0.85(-3.76%) |
Jan 02, 2008 | 23.69 | 23.96 | 22.48 | 22.56 | 2,972,406 | -1.32(-5.52%) |
Jan 01, 2008 | 24.29 | 24.37 | 23.66 | 23.88 | 782,139 | +0.00(+0.00%) |
Dec 31, 2007 | 24.29 | 24.37 | 23.66 | 23.88 | 782,139 | -0.49(-1.99%) |
Dec 28, 2007 | 23.97 | 24.38 | 23.90 | 24.37 | 1,027,779 | +0.35(+1.44%) |
Dec 27, 2007 | 24.43 | 24.48 | 23.96 | 24.02 | 794,091 | -0.39(-1.60%) |
Dec 26, 2007 | 24.18 | 24.49 | 23.90 | 24.41 | 777,148 | +0.03(+0.11%) |
Dec 24, 2007 | 24.12 | 24.38 | 23.79 | 24.38 | 529,942 | +0.47(+1.96%) |
Dec 21, 2007 | 24.46 | 24.64 | 23.80 | 23.92 | 1,714,733 | -0.12(-0.51%) |
Dec 20, 2007 | 23.53 | 24.05 | 23.40 | 24.04 | 1,685,588 | +0.58(+2.48%) |
Dec 19, 2007 | 23.66 | 23.72 | 23.24 | 23.46 | 1,545,572 | -0.29(-1.24%) |
Dec 18, 2007 | 24.07 | 24.11 | 23.59 | 23.75 | 1,672,061 | -0.07(-0.29%) |
Dec 17, 2007 | 23.50 | 24.18 | 23.19 | 23.82 | 1,593,945 | +0.19(+0.81%) |
Dec 14, 2007 | 24.47 | 24.57 | 23.49 | 23.63 | 1,860,750 | -1.19(-4.79%) |
Dec 13, 2007 | 24.01 | 24.92 | 23.63 | 24.82 | 1,871,722 | +0.69(+2.87%) |
Dec 12, 2007 | 24.57 | 25.16 | 23.82 | 24.12 | 2,572,028 | -0.09(-0.36%) |
Dec 11, 2007 | 24.99 | 24.99 | 24.11 | 24.21 | 2,635,330 | -0.67(-2.68%) |
Dec 10, 2007 | 24.41 | 25.02 | 24.10 | 24.88 | 2,235,358 | +0.52(+2.14%) |
Dec 07, 2007 | 23.88 | 24.63 | 23.37 | 24.36 | 1,617,772 | +0.52(+2.18%) |
Dec 06, 2007 | 23.13 | 23.84 | 23.04 | 23.84 | 2,118,940 | +0.73(+3.15%) |
Dec 05, 2007 | 22.75 | 23.27 | 22.66 | 23.11 | 1,921,917 | +0.56(+2.50%) |
Dec 04, 2007 | 22.20 | 22.68 | 21.98 | 22.55 | 1,595,297 | +0.12(+0.54%) |
Dec 03, 2007 | 22.75 | 22.94 | 22.40 | 22.42 | 1,447,934 | -0.36(-1.60%) |
Nov 30, 2007 | 22.49 | 22.86 | 22.42 | 22.79 | 1,354,705 | +0.64(+2.90%) |
Nov 29, 2007 | 22.48 | 22.70 | 21.92 | 22.15 | 1,635,963 | -0.42(-1.84%) |
Nov 28, 2007 | 21.46 | 22.88 | 21.25 | 22.56 | 2,809,583 | +1.31(+6.16%) |
Nov 27, 2007 | 20.97 | 21.40 | 20.46 | 21.25 | 3,475,574 | +0.34(+1.62%) |
Nov 26, 2007 | 21.11 | 21.60 | 20.77 | 20.92 | 2,115,530 | -0.16(-0.74%) |
Nov 23, 2007 | 21.28 | 21.44 | 20.71 | 21.07 | 1,312,566 | -0.03(-0.16%) |
Nov 21, 2007 | 21.16 | 21.34 | 20.96 | 21.11 | 3,873,854 | -0.56(-2.60%) |
Nov 20, 2007 | 21.91 | 22.22 | 21.17 | 21.67 | 1,971,135 | -0.29(-1.34%) |
Nov 19, 2007 | 22.22 | 22.30 | 21.72 | 21.96 | 1,993,870 | -0.38(-1.71%) |
Nov 16, 2007 | 22.54 | 22.73 | 21.96 | 22.35 | 3,897,426 | -0.60(-2.61%) |
Nov 15, 2007 | 23.05 | 23.27 | 22.65 | 22.94 | 2,372,677 | -0.18(-0.79%) |
Nov 14, 2007 | 23.41 | 23.81 | 23.03 | 23.13 | 1,103,878 | -0.15(-0.63%) |
Nov 13, 2007 | 22.62 | 23.40 | 22.53 | 23.27 | 1,514,800 | +0.84(+3.75%) |
Nov 12, 2007 | 22.65 | 23.00 | 22.37 | 22.43 | 1,430,405 | -0.19(-0.84%) |
Nov 09, 2007 | 22.32 | 22.91 | 22.07 | 22.62 | 1,398,702 | -0.16(-0.72%) |
Nov 08, 2007 | 22.68 | 23.15 | 22.16 | 22.79 | 1,855,308 | +0.21(+0.92%) |
Nov 07, 2007 | 23.02 | 23.15 | 22.58 | 22.58 | 3,069,096 | -0.88(-3.73%) |
Nov 06, 2007 | 23.40 | 23.52 | 23.09 | 23.46 | 1,330,056 | +0.09(+0.37%) |
Nov 05, 2007 | 23.08 | 23.58 | 23.06 | 23.37 | 2,076,875 | -0.02(-0.07%) |
Nov 02, 2007 | 23.49 | 23.68 | 23.02 | 23.39 | 2,142,320 | +0.02(+0.07%) |