Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.46 | 25.36 | 24.41 | 25.22 | 546,966 | +0.18(+0.70%) |
Jan 30, 2008 | 24.17 | 25.09 | 24.13 | 25.04 | 516,422 | +0.88(+3.65%) |
Jan 29, 2008 | 24.33 | 24.73 | 23.77 | 24.16 | 850,728 | -0.22(-0.89%) |
Jan 28, 2008 | 24.99 | 25.13 | 24.01 | 24.38 | 723,867 | -0.81(-3.20%) |
Jan 25, 2008 | 24.53 | 25.40 | 24.53 | 25.18 | 982,682 | +0.69(+2.81%) |
Jan 24, 2008 | 23.47 | 24.49 | 23.31 | 24.49 | 332,435 | +1.15(+4.94%) |
Jan 23, 2008 | 23.06 | 23.37 | 21.59 | 23.34 | 1,250,841 | -0.06(-0.25%) |
Jan 22, 2008 | 23.20 | 23.83 | 23.15 | 23.40 | 1,047,299 | -0.48(-1.99%) |
Jan 21, 2008 | 24.76 | 24.85 | 23.68 | 23.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.76 | 24.85 | 23.68 | 23.88 | 1,125,009 | -0.85(-3.45%) |
Jan 17, 2008 | 25.73 | 25.96 | 24.48 | 24.73 | 246,733 | -0.82(-3.20%) |
Jan 16, 2008 | 25.88 | 26.01 | 24.85 | 25.55 | 474,362 | -0.55(-2.10%) |
Jan 15, 2008 | 26.16 | 26.31 | 25.88 | 26.09 | 290,179 | -0.29(-1.09%) |
Jan 14, 2008 | 26.76 | 26.86 | 26.17 | 26.38 | 403,816 | -0.16(-0.60%) |
Jan 11, 2008 | 27.67 | 27.70 | 26.32 | 26.54 | 1,572,734 | -1.15(-4.14%) |
Jan 10, 2008 | 27.37 | 28.03 | 26.95 | 27.69 | 2,024,030 | +0.24(+0.88%) |
Jan 09, 2008 | 26.67 | 27.45 | 26.29 | 27.45 | 948,504 | +0.78(+2.93%) |
Jan 08, 2008 | 25.91 | 26.97 | 25.66 | 26.66 | 904,037 | +1.02(+3.97%) |
Jan 07, 2008 | 25.25 | 26.32 | 25.25 | 25.65 | 335,156 | +0.36(+1.44%) |
Jan 04, 2008 | 25.86 | 25.86 | 25.11 | 25.28 | 311,690 | -0.71(-2.74%) |
Jan 03, 2008 | 25.26 | 26.09 | 25.12 | 25.99 | 277,681 | +0.85(+3.39%) |
Jan 02, 2008 | 26.46 | 26.46 | 24.89 | 25.14 | 401,133 | -1.11(-4.21%) |
Jan 01, 2008 | 26.61 | 26.61 | 25.93 | 26.25 | 231,259 | +0.00(+0.00%) |
Dec 31, 2007 | 26.61 | 26.61 | 25.93 | 26.25 | 231,259 | -0.36(-1.37%) |
Dec 28, 2007 | 27.00 | 27.18 | 26.49 | 26.61 | 128,212 | -0.21(-0.77%) |
Dec 27, 2007 | 27.90 | 27.90 | 26.82 | 26.82 | 152,699 | -1.21(-4.30%) |
Dec 26, 2007 | 28.07 | 28.10 | 27.66 | 28.02 | 54,924 | -0.14(-0.48%) |
Dec 24, 2007 | 28.00 | 28.20 | 27.86 | 28.16 | 36,049 | +0.31(+1.12%) |
Dec 21, 2007 | 27.48 | 27.85 | 27.36 | 27.85 | 304,097 | +0.74(+2.71%) |
Dec 20, 2007 | 26.24 | 27.16 | 26.24 | 27.11 | 280,402 | +0.86(+3.29%) |
Dec 19, 2007 | 26.22 | 26.74 | 26.05 | 26.25 | 510,983 | -0.16(-0.60%) |
Dec 18, 2007 | 26.35 | 26.92 | 25.88 | 26.41 | 243,334 | +0.03(+0.11%) |
Dec 17, 2007 | 27.25 | 27.25 | 26.14 | 26.38 | 267,691 | -0.76(-2.82%) |
Dec 14, 2007 | 26.88 | 27.40 | 26.69 | 27.14 | 230,579 | +0.24(+0.90%) |
Dec 13, 2007 | 26.65 | 27.87 | 26.38 | 26.90 | 311,924 | -0.11(-0.41%) |
Dec 12, 2007 | 27.90 | 28.19 | 26.65 | 27.01 | 408,105 | -0.41(-1.48%) |
Dec 11, 2007 | 28.76 | 28.76 | 27.20 | 27.42 | 274,960 | -1.25(-4.35%) |
Dec 10, 2007 | 28.81 | 28.90 | 28.57 | 28.66 | 171,914 | +0.03(+0.10%) |
Dec 07, 2007 | 28.33 | 28.74 | 28.33 | 28.63 | 269,179 | +0.38(+1.33%) |
Dec 06, 2007 | 27.85 | 28.63 | 27.85 | 28.26 | 199,463 | +0.13(+0.46%) |
Dec 05, 2007 | 27.49 | 28.42 | 27.40 | 28.13 | 611,817 | +0.93(+3.42%) |
Dec 04, 2007 | 26.62 | 27.29 | 26.41 | 27.20 | 444,494 | +0.41(+1.54%) |
Dec 03, 2007 | 26.74 | 27.09 | 26.64 | 26.79 | 903,614 | -0.22(-0.83%) |
Nov 30, 2007 | 26.70 | 27.03 | 26.36 | 27.01 | 872,834 | +0.55(+2.07%) |
Nov 29, 2007 | 27.12 | 27.17 | 26.23 | 26.46 | 271,049 | -0.26(-0.97%) |
Nov 28, 2007 | 26.49 | 26.97 | 26.40 | 26.72 | 712,653 | +0.23(+0.87%) |
Nov 27, 2007 | 27.04 | 27.31 | 25.90 | 26.49 | 539,378 | -0.39(-1.47%) |
Nov 26, 2007 | 27.18 | 27.82 | 26.84 | 26.89 | 410,145 | -0.16(-0.61%) |
Nov 23, 2007 | 26.91 | 27.16 | 26.35 | 27.05 | 113,878 | +0.12(+0.44%) |
Nov 21, 2007 | 27.59 | 28.04 | 26.79 | 26.93 | 420,620 | -1.12(-4.00%) |
Nov 20, 2007 | 27.85 | 28.39 | 27.49 | 28.06 | 242,822 | +0.28(+0.99%) |
Nov 19, 2007 | 28.16 | 28.46 | 27.46 | 27.78 | 272,760 | -0.78(-2.74%) |
Nov 16, 2007 | 28.45 | 28.89 | 27.70 | 28.56 | 239,763 | +0.05(+0.19%) |
Nov 15, 2007 | 28.99 | 29.22 | 28.09 | 28.51 | 169,193 | -0.54(-1.86%) |
Nov 14, 2007 | 29.57 | 29.65 | 28.94 | 29.05 | 355,391 | -0.28(-0.94%) |
Nov 13, 2007 | 28.63 | 29.49 | 28.63 | 29.33 | 856,852 | +0.73(+2.55%) |
Nov 12, 2007 | 28.34 | 28.89 | 28.34 | 28.60 | 575,657 | +0.02(+0.06%) |
Nov 09, 2007 | 28.93 | 29.23 | 28.46 | 28.58 | 321,552 | -0.76(-2.59%) |
Nov 08, 2007 | 30.55 | 30.55 | 28.50 | 29.34 | 376,136 | -0.26(-0.89%) |
Nov 07, 2007 | 29.92 | 29.99 | 29.53 | 29.60 | 230,970 | -0.42(-1.39%) |
Nov 06, 2007 | 29.93 | 30.23 | 29.75 | 30.02 | 356,581 | +0.23(+0.77%) |
Nov 05, 2007 | 29.84 | 30.46 | 29.61 | 29.79 | 770,274 | -0.12(-0.41%) |
Nov 02, 2007 | 30.55 | 30.65 | 29.67 | 29.92 | 387,189 | -0.28(-0.93%) |