Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.68 | 25.19 | 24.41 | 24.99 | 265,948 | -0.00(-0.02%) |
Jan 30, 2008 | 25.01 | 25.53 | 24.82 | 24.99 | 174,042 | -0.12(-0.48%) |
Jan 29, 2008 | 24.95 | 25.17 | 24.84 | 25.11 | 105,829 | +0.19(+0.76%) |
Jan 28, 2008 | 24.40 | 24.97 | 24.32 | 24.92 | 403,757 | +0.27(+1.11%) |
Jan 25, 2008 | 25.70 | 25.70 | 24.54 | 24.65 | 149,716 | -0.25(-1.02%) |
Jan 24, 2008 | 24.33 | 25.02 | 24.29 | 24.90 | 310,467 | +0.92(+3.85%) |
Jan 23, 2008 | 23.22 | 24.09 | 22.62 | 23.98 | 1,452,489 | -0.34(-1.42%) |
Jan 22, 2008 | 23.19 | 24.45 | 23.00 | 24.32 | 1,167,902 | -0.68(-2.73%) |
Jan 21, 2008 | 25.14 | 25.36 | 24.44 | 25.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.14 | 25.36 | 24.44 | 25.01 | 276,461 | +0.15(+0.62%) |
Jan 17, 2008 | 25.93 | 26.07 | 24.80 | 24.85 | 804,280 | -0.84(-3.28%) |
Jan 16, 2008 | 26.40 | 26.45 | 25.60 | 25.70 | 1,619,043 | -0.96(-3.61%) |
Jan 15, 2008 | 27.35 | 27.35 | 26.58 | 26.66 | 362,629 | -0.88(-3.18%) |
Jan 14, 2008 | 27.49 | 27.61 | 27.37 | 27.54 | 226,706 | +0.21(+0.75%) |
Jan 11, 2008 | 27.55 | 27.57 | 27.20 | 27.33 | 446,390 | -0.41(-1.47%) |
Jan 10, 2008 | 27.73 | 27.82 | 27.35 | 27.74 | 294,542 | -0.17(-0.61%) |
Jan 09, 2008 | 27.49 | 27.95 | 27.49 | 27.91 | 92,789 | +0.32(+1.16%) |
Jan 08, 2008 | 28.18 | 28.26 | 27.59 | 27.59 | 88,776 | -0.43(-1.52%) |
Jan 07, 2008 | 28.34 | 28.42 | 27.84 | 28.01 | 248,273 | -0.06(-0.20%) |
Jan 04, 2008 | 28.70 | 28.70 | 28.04 | 28.07 | 122,882 | -0.63(-2.20%) |
Jan 03, 2008 | 28.70 | 28.85 | 28.64 | 28.70 | 111,848 | +0.29(+1.01%) |
Jan 02, 2008 | 28.41 | 28.61 | 28.31 | 28.42 | 139,434 | +0.13(+0.46%) |
Jan 01, 2008 | 28.45 | 28.55 | 28.19 | 28.29 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.45 | 28.55 | 28.19 | 28.29 | 110,439 | -0.20(-0.71%) |
Dec 28, 2007 | 28.43 | 28.58 | 28.39 | 28.49 | 177,553 | +0.24(+0.85%) |
Dec 27, 2007 | 28.33 | 28.48 | 28.24 | 28.25 | 149,465 | -0.12(-0.42%) |
Dec 26, 2007 | 28.19 | 28.44 | 28.13 | 28.37 | 111,848 | +0.29(+1.04%) |
Dec 24, 2007 | 28.83 | 28.83 | 27.93 | 28.08 | 172,537 | -0.44(-1.55%) |
Dec 21, 2007 | 27.67 | 28.52 | 27.67 | 28.52 | 161,503 | +0.57(+2.03%) |
Dec 20, 2007 | 28.18 | 28.18 | 27.77 | 27.95 | 79,748 | +0.28(+1.00%) |
Dec 19, 2007 | 27.33 | 27.85 | 27.33 | 27.68 | 362,629 | +0.23(+0.85%) |
Dec 18, 2007 | 27.53 | 27.71 | 27.09 | 27.44 | 1,352,212 | +0.19(+0.68%) |
Dec 17, 2007 | 27.69 | 27.69 | 27.24 | 27.26 | 909,332 | -0.59(-2.13%) |
Dec 14, 2007 | 28.62 | 28.62 | 27.85 | 27.85 | 316,987 | -0.55(-1.93%) |
Dec 13, 2007 | 28.30 | 28.40 | 28.04 | 28.40 | 96,801 | -0.05(-0.16%) |
Dec 12, 2007 | 28.44 | 28.54 | 28.13 | 28.45 | 235,232 | +0.76(+2.74%) |
Dec 11, 2007 | 28.39 | 28.45 | 27.63 | 27.69 | 219,684 | -0.55(-1.94%) |
Dec 10, 2007 | 28.19 | 28.35 | 28.15 | 28.23 | 76,739 | +0.08(+0.27%) |
Dec 07, 2007 | 28.15 | 28.31 | 28.04 | 28.16 | 222,693 | -0.15(-0.53%) |
Dec 06, 2007 | 27.78 | 28.33 | 27.78 | 28.31 | 277,363 | +0.57(+2.06%) |
Dec 05, 2007 | 27.54 | 27.81 | 27.54 | 27.74 | 116,362 | +0.58(+2.14%) |
Dec 04, 2007 | 27.13 | 27.27 | 27.12 | 27.16 | 69,215 | -0.14(-0.50%) |
Dec 03, 2007 | 27.64 | 27.64 | 27.12 | 27.29 | 134,754 | -0.09(-0.34%) |
Nov 30, 2007 | 27.32 | 27.48 | 27.15 | 27.38 | 161,001 | +0.14(+0.50%) |
Nov 29, 2007 | 27.43 | 27.43 | 27.00 | 27.25 | 72,586 | +0.06(+0.23%) |
Nov 28, 2007 | 27.21 | 27.23 | 26.78 | 27.18 | 87,342 | +0.45(+1.70%) |
Nov 27, 2007 | 26.90 | 26.90 | 26.31 | 26.73 | 1,148,076 | -0.11(-0.39%) |
Nov 26, 2007 | 27.12 | 27.69 | 26.80 | 26.84 | 991,964 | -0.57(-2.07%) |
Nov 23, 2007 | 26.99 | 27.50 | 26.99 | 27.40 | 42,647 | +0.31(+1.13%) |
Nov 21, 2007 | 27.63 | 27.63 | 27.10 | 27.10 | 194,571 | -0.46(-1.66%) |
Nov 20, 2007 | 26.52 | 27.63 | 26.52 | 27.56 | 130,952 | +0.84(+3.16%) |
Nov 19, 2007 | 27.19 | 27.19 | 26.64 | 26.71 | 96,299 | -0.47(-1.75%) |
Nov 16, 2007 | 27.15 | 27.29 | 26.92 | 27.19 | 96,320 | +0.46(+1.73%) |
Nov 15, 2007 | 27.62 | 27.62 | 26.50 | 26.73 | 159,190 | -0.67(-2.44%) |
Nov 14, 2007 | 27.69 | 27.84 | 27.25 | 27.39 | 225,703 | -0.02(-0.07%) |
Nov 13, 2007 | 26.85 | 27.41 | 26.75 | 27.41 | 230,548 | +0.50(+1.84%) |
Nov 12, 2007 | 27.81 | 27.81 | 26.85 | 26.92 | 218,480 | -1.21(-4.31%) |
Nov 09, 2007 | 28.54 | 28.67 | 28.00 | 28.13 | 206,142 | -0.54(-1.89%) |
Nov 08, 2007 | 28.70 | 28.91 | 28.20 | 28.67 | 137,999 | +0.35(+1.25%) |
Nov 07, 2007 | 28.94 | 29.16 | 28.26 | 28.32 | 237,238 | -0.61(-2.10%) |
Nov 06, 2007 | 28.51 | 28.92 | 28.51 | 28.92 | 92,287 | +0.71(+2.50%) |
Nov 05, 2007 | 28.06 | 28.34 | 27.95 | 28.22 | 190,092 | -0.24(-0.84%) |
Nov 02, 2007 | 28.29 | 28.50 | 28.04 | 28.46 | 131,409 | +0.36(+1.28%) |