Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.43 | 26.47 | 24.96 | 26.15 | 187,212 | +0.35(+1.35%) |
Jan 30, 2008 | 26.12 | 26.52 | 25.77 | 25.80 | 248,077 | -0.46(-1.77%) |
Jan 29, 2008 | 26.80 | 27.04 | 26.06 | 26.26 | 172,604 | -0.43(-1.62%) |
Jan 28, 2008 | 26.32 | 27.07 | 25.91 | 26.70 | 184,054 | +0.27(+1.03%) |
Jan 25, 2008 | 26.14 | 26.78 | 25.95 | 26.42 | 245,680 | +0.48(+1.85%) |
Jan 24, 2008 | 26.25 | 26.47 | 25.56 | 25.94 | 290,440 | -0.26(-0.98%) |
Jan 23, 2008 | 24.73 | 26.39 | 24.73 | 26.20 | 282,815 | +0.94(+3.71%) |
Jan 22, 2008 | 24.41 | 26.19 | 24.09 | 25.26 | 311,391 | +0.48(+1.94%) |
Jan 21, 2008 | 25.20 | 25.77 | 24.36 | 24.78 | 368,236 | +0.00(+0.00%) |
Jan 18, 2008 | 25.20 | 25.77 | 24.36 | 24.78 | 368,236 | -0.46(-1.81%) |
Jan 17, 2008 | 25.34 | 25.63 | 25.04 | 25.24 | 413,847 | -0.06(-0.25%) |
Jan 16, 2008 | 25.12 | 25.91 | 24.90 | 25.30 | 380,924 | +0.13(+0.52%) |
Jan 15, 2008 | 24.94 | 25.25 | 24.45 | 25.17 | 258,924 | -0.12(-0.46%) |
Jan 14, 2008 | 24.94 | 25.43 | 24.42 | 25.29 | 275,384 | +0.50(+2.03%) |
Jan 11, 2008 | 24.52 | 24.98 | 24.29 | 24.78 | 359,034 | +0.26(+1.07%) |
Jan 10, 2008 | 25.43 | 26.33 | 24.01 | 24.52 | 913,481 | -3.62(-12.88%) |
Jan 09, 2008 | 27.86 | 28.52 | 27.76 | 28.14 | 226,154 | +0.08(+0.28%) |
Jan 08, 2008 | 29.00 | 29.22 | 27.96 | 28.07 | 192,533 | -0.85(-2.95%) |
Jan 07, 2008 | 28.15 | 29.17 | 28.10 | 28.92 | 132,849 | +0.84(+3.01%) |
Jan 04, 2008 | 28.48 | 28.82 | 27.77 | 28.07 | 126,301 | -0.74(-2.58%) |
Jan 03, 2008 | 28.62 | 29.51 | 28.62 | 28.82 | 151,172 | +0.31(+1.09%) |
Jan 02, 2008 | 29.30 | 29.37 | 28.17 | 28.51 | 152,442 | -0.90(-3.05%) |
Jan 01, 2008 | 28.83 | 29.52 | 28.73 | 29.41 | 97,587 | +0.00(+0.00%) |
Dec 31, 2007 | 28.83 | 29.52 | 28.73 | 29.41 | 97,587 | +0.43(+1.47%) |
Dec 28, 2007 | 29.77 | 30.14 | 28.98 | 28.98 | 73,157 | -0.53(-1.81%) |
Dec 27, 2007 | 30.58 | 30.58 | 29.41 | 29.51 | 77,410 | -1.05(-3.45%) |
Dec 26, 2007 | 30.54 | 30.59 | 30.49 | 30.57 | 101,236 | +0.01(+0.03%) |
Dec 24, 2007 | 30.72 | 30.78 | 30.49 | 30.56 | 48,804 | -0.09(-0.30%) |
Dec 21, 2007 | 31.04 | 31.11 | 30.23 | 30.65 | 310,434 | +0.06(+0.20%) |
Dec 20, 2007 | 30.59 | 30.66 | 30.26 | 30.59 | 129,579 | +0.09(+0.30%) |
Dec 19, 2007 | 30.56 | 30.71 | 30.31 | 30.50 | 123,620 | -0.06(-0.20%) |
Dec 18, 2007 | 30.41 | 30.60 | 30.03 | 30.56 | 180,557 | +0.45(+1.49%) |
Dec 17, 2007 | 30.10 | 30.63 | 29.62 | 30.11 | 123,051 | -0.12(-0.41%) |
Dec 14, 2007 | 30.75 | 31.02 | 30.11 | 30.23 | 116,902 | -0.86(-2.76%) |
Dec 13, 2007 | 31.01 | 31.43 | 30.82 | 31.09 | 293,160 | -0.22(-0.69%) |
Dec 12, 2007 | 32.10 | 32.12 | 31.09 | 31.31 | 205,119 | +0.04(+0.12%) |
Dec 11, 2007 | 31.91 | 32.36 | 31.21 | 31.27 | 127,789 | -0.45(-1.42%) |
Dec 10, 2007 | 31.87 | 32.38 | 31.33 | 31.72 | 147,064 | +0.05(+0.17%) |
Dec 07, 2007 | 32.84 | 32.86 | 31.58 | 31.67 | 169,132 | -1.01(-3.10%) |
Dec 06, 2007 | 32.89 | 32.91 | 32.24 | 32.68 | 141,362 | -0.21(-0.64%) |
Dec 05, 2007 | 31.98 | 33.07 | 31.98 | 32.89 | 168,419 | +0.94(+2.96%) |
Dec 04, 2007 | 30.79 | 31.95 | 30.61 | 31.95 | 353,779 | +0.88(+2.82%) |
Dec 03, 2007 | 30.84 | 31.29 | 30.57 | 31.07 | 147,423 | +0.35(+1.13%) |
Nov 30, 2007 | 30.78 | 30.98 | 30.41 | 30.72 | 148,205 | +0.43(+1.43%) |
Nov 29, 2007 | 30.38 | 30.69 | 29.99 | 30.29 | 85,362 | -0.22(-0.74%) |
Nov 28, 2007 | 29.98 | 30.78 | 29.62 | 30.51 | 187,743 | +0.92(+3.11%) |
Nov 27, 2007 | 29.61 | 30.09 | 29.25 | 29.59 | 85,082 | +0.13(+0.45%) |
Nov 26, 2007 | 30.71 | 30.71 | 29.34 | 29.46 | 98,606 | -1.28(-4.16%) |
Nov 23, 2007 | 30.50 | 31.06 | 30.44 | 30.74 | 18,808 | +0.54(+1.80%) |
Nov 21, 2007 | 30.74 | 31.05 | 30.19 | 30.20 | 77,183 | -0.60(-1.94%) |
Nov 20, 2007 | 30.71 | 31.15 | 30.20 | 30.79 | 88,054 | +0.05(+0.15%) |
Nov 19, 2007 | 30.57 | 31.00 | 30.12 | 30.75 | 81,603 | -0.09(-0.30%) |
Nov 16, 2007 | 31.05 | 31.52 | 30.58 | 30.84 | 160,218 | -0.15(-0.48%) |
Nov 15, 2007 | 31.03 | 31.25 | 30.81 | 30.99 | 114,208 | -0.13(-0.42%) |
Nov 14, 2007 | 31.08 | 31.20 | 30.61 | 31.12 | 273,995 | +0.22(+0.70%) |
Nov 13, 2007 | 30.63 | 31.16 | 29.84 | 30.90 | 323,376 | +0.62(+2.05%) |
Nov 12, 2007 | 29.27 | 30.57 | 29.27 | 30.28 | 140,689 | +0.95(+3.25%) |
Nov 09, 2007 | 28.93 | 29.90 | 28.93 | 29.33 | 93,810 | +0.06(+0.21%) |
Nov 08, 2007 | 28.85 | 29.36 | 28.72 | 29.27 | 135,830 | +0.61(+2.14%) |
Nov 07, 2007 | 29.41 | 29.67 | 28.63 | 28.65 | 92,856 | -1.15(-3.85%) |
Nov 06, 2007 | 29.73 | 29.83 | 29.13 | 29.80 | 83,670 | +0.10(+0.34%) |
Nov 05, 2007 | 29.32 | 30.09 | 29.32 | 29.70 | 80,090 | +0.04(+0.13%) |
Nov 02, 2007 | 29.58 | 30.30 | 29.28 | 29.66 | 102,440 | +0.38(+1.30%) |