Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.32 | 26.54 | 25.22 | 26.27 | 1,413,609 | +0.65(+2.53%) |
Jan 30, 2008 | 26.22 | 26.47 | 25.63 | 25.63 | 720,901 | -0.80(-3.04%) |
Jan 29, 2008 | 26.54 | 26.77 | 25.99 | 26.43 | 867,937 | +0.21(+0.81%) |
Jan 28, 2008 | 26.18 | 26.51 | 25.95 | 26.22 | 911,010 | +0.00(+0.00%) |
Jan 25, 2008 | 26.51 | 26.61 | 26.07 | 26.22 | 1,302,333 | -0.14(-0.53%) |
Jan 24, 2008 | 26.86 | 26.86 | 26.09 | 26.36 | 2,345,248 | -0.42(-1.56%) |
Jan 23, 2008 | 26.63 | 27.00 | 25.87 | 26.77 | 2,858,470 | -0.19(-0.70%) |
Jan 22, 2008 | 26.57 | 28.36 | 26.30 | 26.96 | 1,610,003 | -0.66(-2.40%) |
Jan 21, 2008 | 28.13 | 28.27 | 27.10 | 27.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.13 | 28.27 | 27.10 | 27.63 | 1,390,188 | -0.39(-1.40%) |
Jan 17, 2008 | 28.97 | 29.15 | 27.70 | 28.02 | 1,937,303 | -0.98(-3.36%) |
Jan 16, 2008 | 28.95 | 29.52 | 28.83 | 28.99 | 1,219,497 | -0.02(-0.06%) |
Jan 15, 2008 | 29.01 | 29.20 | 28.48 | 29.01 | 1,329,177 | -0.20(-0.67%) |
Jan 14, 2008 | 29.58 | 29.73 | 28.84 | 29.21 | 1,687,163 | -0.25(-0.83%) |
Jan 11, 2008 | 28.75 | 29.80 | 28.75 | 29.45 | 1,576,514 | +0.57(+1.96%) |
Jan 10, 2008 | 28.85 | 29.11 | 28.48 | 28.89 | 1,902,311 | -0.12(-0.42%) |
Jan 09, 2008 | 28.71 | 29.14 | 28.44 | 29.01 | 1,863,386 | +0.02(+0.08%) |
Jan 08, 2008 | 28.92 | 29.18 | 28.60 | 28.99 | 1,320,750 | +0.22(+0.77%) |
Jan 07, 2008 | 28.50 | 28.85 | 28.09 | 28.77 | 1,843,985 | +0.65(+2.30%) |
Jan 04, 2008 | 28.73 | 28.76 | 28.00 | 28.12 | 2,402,440 | -0.83(-2.86%) |
Jan 03, 2008 | 29.73 | 29.93 | 28.81 | 28.95 | 1,540,823 | -0.76(-2.57%) |
Jan 02, 2008 | 30.18 | 30.20 | 29.50 | 29.71 | 1,991,753 | -0.50(-1.65%) |
Jan 01, 2008 | 29.87 | 30.73 | 29.70 | 30.21 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.87 | 30.73 | 29.70 | 30.21 | 1,162,560 | +0.30(+1.01%) |
Dec 28, 2007 | 30.24 | 30.31 | 29.50 | 29.90 | 645,531 | -0.17(-0.57%) |
Dec 27, 2007 | 30.00 | 30.35 | 29.96 | 30.08 | 495,894 | +0.04(+0.14%) |
Dec 26, 2007 | 30.14 | 30.27 | 29.81 | 30.04 | 300,172 | -0.24(-0.79%) |
Dec 24, 2007 | 29.93 | 30.36 | 29.66 | 30.27 | 360,328 | +0.37(+1.23%) |
Dec 21, 2007 | 30.62 | 30.62 | 29.77 | 29.90 | 1,349,677 | -0.47(-1.54%) |
Dec 20, 2007 | 29.60 | 30.37 | 29.41 | 30.37 | 1,075,617 | +0.77(+2.60%) |
Dec 19, 2007 | 29.69 | 29.78 | 29.15 | 29.60 | 1,269,631 | +0.32(+1.09%) |
Dec 18, 2007 | 29.36 | 29.44 | 28.67 | 29.28 | 1,340,830 | +0.20(+0.70%) |
Dec 17, 2007 | 29.54 | 29.86 | 28.95 | 29.08 | 2,160,386 | -0.52(-1.77%) |
Dec 14, 2007 | 28.77 | 29.86 | 28.68 | 29.60 | 1,753,811 | +0.70(+2.44%) |
Dec 13, 2007 | 28.85 | 29.25 | 28.55 | 28.90 | 1,099,899 | -0.22(-0.76%) |
Dec 12, 2007 | 28.89 | 30.37 | 28.77 | 29.12 | 2,565,891 | +0.05(+0.17%) |
Dec 11, 2007 | 29.40 | 29.55 | 28.67 | 29.07 | 2,573,703 | -0.43(-1.44%) |
Dec 10, 2007 | 28.07 | 29.67 | 27.77 | 29.49 | 1,721,842 | +1.39(+4.96%) |
Dec 07, 2007 | 27.78 | 28.10 | 27.18 | 28.10 | 1,154,185 | +0.22(+0.79%) |
Dec 06, 2007 | 27.20 | 27.91 | 26.90 | 27.88 | 844,875 | +0.71(+2.62%) |
Dec 05, 2007 | 27.07 | 27.41 | 26.72 | 27.17 | 565,934 | +0.34(+1.25%) |
Dec 04, 2007 | 26.86 | 27.13 | 26.71 | 26.83 | 470,636 | -0.21(-0.79%) |
Dec 03, 2007 | 27.22 | 27.32 | 26.70 | 27.04 | 885,264 | -0.34(-1.26%) |
Nov 30, 2007 | 27.50 | 27.77 | 27.13 | 27.39 | 2,831,381 | +0.26(+0.97%) |
Nov 29, 2007 | 26.99 | 27.53 | 26.99 | 27.13 | 1,073,456 | -0.20(-0.75%) |
Nov 28, 2007 | 25.71 | 27.60 | 25.22 | 27.33 | 3,440,688 | +2.11(+8.38%) |
Nov 27, 2007 | 24.83 | 25.33 | 24.74 | 25.22 | 605,103 | +0.53(+2.16%) |
Nov 26, 2007 | 25.24 | 25.59 | 24.65 | 24.68 | 742,827 | -0.52(-2.05%) |
Nov 23, 2007 | 25.13 | 25.38 | 24.96 | 25.20 | 1,163,960 | +0.34(+1.35%) |
Nov 21, 2007 | 25.11 | 25.49 | 24.66 | 24.86 | 1,056,783 | -0.64(-2.51%) |
Nov 20, 2007 | 25.35 | 25.61 | 25.14 | 25.50 | 853,660 | +0.16(+0.65%) |
Nov 19, 2007 | 25.24 | 25.48 | 24.77 | 25.34 | 1,270,241 | -0.05(-0.19%) |
Nov 16, 2007 | 26.03 | 26.03 | 25.08 | 25.39 | 1,168,109 | -0.39(-1.53%) |
Nov 15, 2007 | 25.91 | 26.29 | 25.59 | 25.78 | 1,177,627 | -0.32(-1.22%) |
Nov 14, 2007 | 25.61 | 26.27 | 25.30 | 26.10 | 1,644,724 | +0.48(+1.89%) |
Nov 13, 2007 | 25.36 | 25.62 | 25.18 | 25.62 | 776,543 | +0.48(+1.89%) |
Nov 12, 2007 | 24.95 | 25.65 | 24.78 | 25.14 | 1,056,338 | +0.26(+1.05%) |
Nov 09, 2007 | 25.05 | 25.44 | 24.82 | 24.88 | 862,324 | -0.42(-1.65%) |
Nov 08, 2007 | 26.04 | 26.04 | 24.93 | 25.30 | 1,666,279 | -0.49(-1.91%) |
Nov 07, 2007 | 26.07 | 26.14 | 25.63 | 25.79 | 1,157,615 | -0.43(-1.66%) |
Nov 06, 2007 | 25.61 | 26.28 | 25.29 | 26.22 | 1,927,448 | +0.65(+2.53%) |
Nov 05, 2007 | 26.39 | 26.64 | 25.45 | 25.58 | 1,448,729 | -0.81(-3.07%) |
Nov 02, 2007 | 26.43 | 26.59 | 26.00 | 26.39 | 1,575,416 | +0.22(+0.85%) |