Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.52 | 29.77 | 28.53 | 29.55 | 2,112,165 | -0.34(-1.14%) |
Jan 30, 2008 | 30.55 | 31.52 | 29.80 | 29.89 | 1,380,634 | -1.10(-3.55%) |
Jan 29, 2008 | 32.00 | 32.10 | 30.52 | 30.99 | 2,723,084 | -1.23(-3.82%) |
Jan 28, 2008 | 29.99 | 32.23 | 29.10 | 32.22 | 3,110,074 | +2.09(+6.94%) |
Jan 25, 2008 | 30.06 | 30.46 | 29.51 | 30.13 | 2,065,464 | +0.16(+0.53%) |
Jan 24, 2008 | 28.07 | 30.25 | 28.03 | 29.97 | 3,191,473 | +1.42(+4.97%) |
Jan 23, 2008 | 25.40 | 29.82 | 24.99 | 28.55 | 5,576,031 | +2.90(+11.31%) |
Jan 22, 2008 | 23.70 | 27.99 | 23.11 | 25.65 | 4,035,858 | -0.13(-0.50%) |
Jan 21, 2008 | 25.76 | 26.55 | 24.72 | 25.78 | 2,859,135 | +0.00(+0.00%) |
Jan 18, 2008 | 25.76 | 26.55 | 24.72 | 25.78 | 2,859,135 | -0.53(-2.01%) |
Jan 17, 2008 | 27.65 | 27.66 | 25.85 | 26.31 | 2,387,976 | -1.51(-5.41%) |
Jan 16, 2008 | 24.00 | 28.01 | 24.00 | 27.82 | 4,185,253 | +3.37(+13.76%) |
Jan 15, 2008 | 24.39 | 24.50 | 24.00 | 24.45 | 2,892,682 | -0.26(-1.05%) |
Jan 14, 2008 | 25.05 | 25.39 | 24.05 | 24.71 | 2,572,587 | -0.11(-0.44%) |
Jan 11, 2008 | 26.50 | 26.50 | 24.71 | 24.82 | 1,809,576 | -1.62(-6.13%) |
Jan 10, 2008 | 26.55 | 26.95 | 26.10 | 26.44 | 1,147,188 | -0.51(-1.89%) |
Jan 09, 2008 | 26.86 | 27.50 | 25.71 | 26.95 | 2,629,349 | +0.00(+0.00%) |
Jan 08, 2008 | 26.55 | 27.65 | 26.51 | 26.95 | 2,037,439 | +0.17(+0.63%) |
Jan 07, 2008 | 28.00 | 28.28 | 26.00 | 26.78 | 1,999,337 | -1.13(-4.05%) |
Jan 04, 2008 | 26.94 | 28.50 | 26.59 | 27.91 | 2,616,421 | +0.40(+1.45%) |
Jan 03, 2008 | 27.50 | 27.71 | 27.00 | 27.51 | 2,041,636 | +0.02(+0.07%) |
Jan 02, 2008 | 27.99 | 27.99 | 26.27 | 27.49 | 1,523,369 | +0.02(+0.07%) |
Jan 01, 2008 | 27.92 | 27.92 | 27.00 | 27.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.92 | 27.92 | 27.00 | 27.47 | 1,199,388 | -0.38(-1.36%) |
Dec 28, 2007 | 28.14 | 28.40 | 26.05 | 27.85 | 3,958,138 | +0.58(+2.13%) |
Dec 27, 2007 | 26.10 | 29.00 | 26.00 | 27.27 | 5,152,565 | +1.26(+4.84%) |
Dec 26, 2007 | 23.51 | 27.00 | 23.13 | 26.01 | 4,198,307 | +2.51(+10.68%) |
Dec 24, 2007 | 23.55 | 24.00 | 23.40 | 23.50 | 1,467,331 | +0.16(+0.69%) |
Dec 21, 2007 | 23.00 | 23.36 | 22.59 | 23.34 | 1,968,954 | +0.74(+3.27%) |
Dec 20, 2007 | 22.30 | 22.60 | 22.06 | 22.60 | 1,314,443 | +0.45(+2.03%) |
Dec 19, 2007 | 22.04 | 22.65 | 22.01 | 22.15 | 1,649,624 | +0.16(+0.73%) |
Dec 18, 2007 | 22.37 | 22.84 | 21.70 | 21.99 | 2,246,211 | -0.07(-0.32%) |
Dec 17, 2007 | 22.96 | 22.96 | 22.03 | 22.06 | 2,153,319 | -1.10(-4.75%) |
Dec 14, 2007 | 23.58 | 23.66 | 22.87 | 23.16 | 1,249,831 | -0.53(-2.24%) |
Dec 13, 2007 | 23.18 | 23.76 | 23.01 | 23.69 | 2,321,766 | +0.32(+1.37%) |
Dec 12, 2007 | 24.42 | 24.56 | 23.02 | 23.37 | 2,420,192 | -0.72(-3.00%) |
Dec 11, 2007 | 24.54 | 24.80 | 23.89 | 24.09 | 1,209,585 | -0.52(-2.10%) |
Dec 10, 2007 | 24.05 | 25.09 | 24.02 | 24.61 | 1,521,684 | +0.71(+2.97%) |
Dec 07, 2007 | 23.59 | 24.24 | 23.56 | 23.90 | 879,569 | +0.32(+1.36%) |
Dec 06, 2007 | 23.49 | 23.85 | 23.36 | 23.58 | 1,706,702 | -0.62(-2.56%) |
Dec 05, 2007 | 23.70 | 24.31 | 23.43 | 24.20 | 1,829,579 | +0.84(+3.60%) |
Dec 04, 2007 | 22.94 | 23.80 | 22.70 | 23.36 | 2,202,774 | +0.27(+1.17%) |
Dec 03, 2007 | 24.71 | 24.75 | 22.94 | 23.09 | 1,898,735 | -1.54(-6.25%) |
Nov 30, 2007 | 25.25 | 25.58 | 24.29 | 24.63 | 1,385,195 | -0.41(-1.64%) |
Nov 29, 2007 | 25.20 | 25.33 | 24.75 | 25.04 | 846,540 | -0.50(-1.96%) |
Nov 28, 2007 | 25.00 | 26.25 | 24.94 | 25.54 | 2,452,753 | +0.57(+2.28%) |
Nov 27, 2007 | 24.60 | 25.09 | 23.91 | 24.97 | 2,169,699 | +0.68(+2.80%) |
Nov 26, 2007 | 22.11 | 24.33 | 22.05 | 24.29 | 4,255,973 | +3.21(+15.23%) |
Nov 23, 2007 | 21.10 | 21.42 | 21.02 | 21.08 | 470,045 | +0.10(+0.48%) |
Nov 21, 2007 | 21.00 | 21.58 | 20.48 | 20.98 | 1,823,503 | -0.20(-0.94%) |
Nov 20, 2007 | 21.86 | 21.98 | 20.64 | 21.18 | 2,318,489 | -0.67(-3.07%) |
Nov 19, 2007 | 22.39 | 22.50 | 21.50 | 21.85 | 1,972,868 | -0.73(-3.23%) |
Nov 16, 2007 | 23.27 | 23.44 | 22.21 | 22.58 | 1,384,579 | -0.54(-2.34%) |
Nov 15, 2007 | 23.74 | 24.28 | 22.51 | 23.12 | 1,921,574 | -0.82(-3.43%) |
Nov 14, 2007 | 23.93 | 24.97 | 23.81 | 23.94 | 1,569,226 | +0.39(+1.66%) |
Nov 13, 2007 | 23.19 | 23.69 | 22.91 | 23.55 | 2,131,347 | +0.55(+2.39%) |
Nov 12, 2007 | 24.99 | 25.04 | 22.97 | 23.00 | 1,823,616 | -2.03(-8.11%) |
Nov 09, 2007 | 25.56 | 25.56 | 24.44 | 25.03 | 3,309,357 | -1.69(-6.32%) |
Nov 08, 2007 | 25.89 | 26.75 | 25.30 | 26.72 | 3,850,400 | +0.93(+3.61%) |
Nov 07, 2007 | 26.10 | 26.24 | 25.60 | 25.79 | 1,241,304 | -0.47(-1.79%) |
Nov 06, 2007 | 25.99 | 26.41 | 25.37 | 26.26 | 2,403,764 | +1.03(+4.08%) |
Nov 05, 2007 | 25.77 | 27.11 | 25.02 | 25.23 | 3,477,634 | -0.96(-3.67%) |
Nov 02, 2007 | 27.46 | 27.46 | 25.82 | 26.19 | 3,619,358 | -1.24(-4.52%) |