Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.12 | 29.54 | 27.82 | 28.96 | 604,106 | +0.31(+1.08%) |
Jan 30, 2008 | 27.94 | 29.31 | 27.86 | 28.65 | 611,347 | +0.84(+3.04%) |
Jan 29, 2008 | 27.30 | 28.21 | 27.24 | 27.81 | 484,081 | +0.63(+2.30%) |
Jan 28, 2008 | 26.42 | 27.47 | 26.40 | 27.18 | 591,451 | +0.53(+1.98%) |
Jan 25, 2008 | 26.35 | 27.04 | 26.30 | 26.65 | 415,414 | +0.52(+1.98%) |
Jan 24, 2008 | 26.44 | 27.36 | 25.74 | 26.14 | 614,274 | -0.20(-0.75%) |
Jan 23, 2008 | 23.87 | 26.68 | 23.73 | 26.34 | 904,809 | +2.04(+8.39%) |
Jan 22, 2008 | 23.38 | 25.12 | 22.65 | 24.30 | 866,475 | +0.44(+1.83%) |
Jan 21, 2008 | 23.37 | 24.04 | 23.00 | 23.86 | 483,885 | +0.00(+0.00%) |
Jan 18, 2008 | 23.37 | 24.04 | 23.00 | 23.86 | 483,885 | +0.87(+3.81%) |
Jan 17, 2008 | 24.23 | 24.67 | 22.88 | 22.99 | 314,360 | -1.11(-4.62%) |
Jan 16, 2008 | 23.75 | 24.66 | 23.14 | 24.10 | 422,612 | +0.24(+1.00%) |
Jan 15, 2008 | 23.25 | 24.00 | 22.99 | 23.86 | 422,600 | +0.34(+1.44%) |
Jan 14, 2008 | 22.65 | 23.81 | 22.59 | 23.52 | 318,135 | +0.88(+3.91%) |
Jan 11, 2008 | 23.47 | 23.47 | 22.59 | 22.64 | 204,015 | -1.05(-4.45%) |
Jan 10, 2008 | 22.80 | 24.03 | 22.70 | 23.69 | 369,168 | +0.59(+2.54%) |
Jan 09, 2008 | 22.99 | 23.32 | 22.50 | 23.11 | 469,605 | +0.03(+0.13%) |
Jan 08, 2008 | 24.18 | 24.42 | 23.06 | 23.08 | 507,270 | -1.03(-4.29%) |
Jan 07, 2008 | 23.41 | 24.56 | 22.76 | 24.11 | 538,500 | +0.76(+3.24%) |
Jan 04, 2008 | 24.31 | 24.77 | 23.13 | 23.35 | 571,924 | -1.44(-5.81%) |
Jan 03, 2008 | 25.62 | 25.89 | 24.63 | 24.80 | 370,117 | -0.83(-3.22%) |
Jan 02, 2008 | 26.33 | 26.74 | 24.80 | 25.62 | 566,042 | -0.81(-3.05%) |
Jan 01, 2008 | 26.68 | 26.98 | 25.46 | 26.43 | 269,405 | +0.00(+0.00%) |
Dec 31, 2007 | 26.68 | 26.98 | 25.46 | 26.43 | 269,405 | -0.39(-1.45%) |
Dec 28, 2007 | 27.46 | 28.31 | 26.76 | 26.81 | 150,701 | -0.48(-1.75%) |
Dec 27, 2007 | 28.05 | 28.45 | 27.23 | 27.29 | 212,250 | -0.66(-2.35%) |
Dec 26, 2007 | 27.84 | 28.39 | 27.19 | 27.95 | 251,833 | -0.08(-0.28%) |
Dec 24, 2007 | 27.84 | 28.08 | 27.17 | 28.03 | 87,740 | +0.36(+1.29%) |
Dec 21, 2007 | 27.49 | 27.86 | 27.18 | 27.67 | 680,007 | +0.60(+2.20%) |
Dec 20, 2007 | 26.76 | 27.12 | 26.37 | 27.07 | 303,158 | +0.64(+2.41%) |
Dec 19, 2007 | 26.23 | 26.72 | 26.07 | 26.44 | 348,483 | +0.21(+0.80%) |
Dec 18, 2007 | 26.49 | 26.49 | 25.58 | 26.23 | 530,217 | -0.01(-0.04%) |
Dec 17, 2007 | 26.81 | 27.11 | 26.24 | 26.24 | 453,124 | -0.78(-2.87%) |
Dec 14, 2007 | 26.57 | 28.03 | 26.30 | 27.01 | 1,407,954 | -1.54(-5.40%) |
Dec 13, 2007 | 27.99 | 28.58 | 27.67 | 28.55 | 816,677 | +0.30(+1.06%) |
Dec 12, 2007 | 28.35 | 28.60 | 27.99 | 28.26 | 526,876 | +0.01(+0.04%) |
Dec 11, 2007 | 28.05 | 28.76 | 27.75 | 28.25 | 868,219 | +0.28(+1.00%) |
Dec 10, 2007 | 27.57 | 28.26 | 27.30 | 27.97 | 358,264 | +0.33(+1.19%) |
Dec 07, 2007 | 26.55 | 27.93 | 26.40 | 27.64 | 684,592 | +1.12(+4.24%) |
Dec 06, 2007 | 26.29 | 26.68 | 26.17 | 26.52 | 737,578 | +0.25(+0.95%) |
Dec 05, 2007 | 25.96 | 26.42 | 25.80 | 26.27 | 393,674 | +0.84(+3.32%) |
Dec 04, 2007 | 25.61 | 26.19 | 25.40 | 25.42 | 282,442 | -0.38(-1.46%) |
Dec 03, 2007 | 25.67 | 26.03 | 25.35 | 25.80 | 311,647 | -0.13(-0.50%) |
Nov 30, 2007 | 25.27 | 26.07 | 25.27 | 25.93 | 477,910 | +0.90(+3.62%) |
Nov 29, 2007 | 24.81 | 25.16 | 24.75 | 25.02 | 282,000 | +0.10(+0.40%) |
Nov 28, 2007 | 24.83 | 25.18 | 24.55 | 24.92 | 754,883 | +0.46(+1.87%) |
Nov 27, 2007 | 24.51 | 24.67 | 23.92 | 24.47 | 299,958 | +0.04(+0.16%) |
Nov 26, 2007 | 24.46 | 25.05 | 24.41 | 24.43 | 331,707 | +0.01(+0.04%) |
Nov 23, 2007 | 24.44 | 24.77 | 24.04 | 24.42 | 167,050 | +0.22(+0.90%) |
Nov 21, 2007 | 23.72 | 24.62 | 23.72 | 24.20 | 471,198 | +0.30(+1.25%) |
Nov 20, 2007 | 24.36 | 24.83 | 23.48 | 23.90 | 650,364 | -0.51(-2.08%) |
Nov 19, 2007 | 24.68 | 24.90 | 24.17 | 24.41 | 450,547 | -0.47(-1.88%) |
Nov 16, 2007 | 25.07 | 25.16 | 24.86 | 24.87 | 1,078,127 | -0.15(-0.60%) |
Nov 15, 2007 | 25.16 | 25.46 | 24.86 | 25.02 | 753,926 | -0.30(-1.18%) |
Nov 14, 2007 | 25.06 | 25.55 | 24.86 | 25.32 | 778,083 | +0.47(+1.88%) |
Nov 13, 2007 | 24.63 | 25.29 | 24.52 | 24.86 | 927,750 | +0.41(+1.67%) |
Nov 12, 2007 | 24.02 | 24.88 | 23.65 | 24.45 | 805,183 | +0.45(+1.86%) |
Nov 09, 2007 | 23.51 | 24.59 | 23.16 | 24.00 | 735,760 | +0.12(+0.50%) |
Nov 08, 2007 | 23.76 | 24.25 | 22.71 | 23.88 | 947,892 | +0.28(+1.18%) |
Nov 07, 2007 | 24.38 | 24.76 | 23.32 | 23.60 | 827,662 | -1.13(-4.58%) |
Nov 06, 2007 | 23.63 | 24.80 | 23.63 | 24.74 | 684,528 | +1.18(+5.02%) |
Nov 05, 2007 | 23.77 | 23.92 | 22.81 | 23.55 | 673,175 | -0.67(-2.75%) |
Nov 02, 2007 | 24.36 | 24.59 | 23.75 | 24.22 | 492,501 | +0.12(+0.50%) |