Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.01 | 27.97 | 25.96 | 27.12 | 980,772 | +0.84(+3.20%) |
Jan 30, 2008 | 25.89 | 26.95 | 25.81 | 26.28 | 545,480 | +0.54(+2.11%) |
Jan 29, 2008 | 25.70 | 26.23 | 25.30 | 25.74 | 285,192 | -0.22(-0.83%) |
Jan 28, 2008 | 24.66 | 26.01 | 24.66 | 25.96 | 260,989 | +0.99(+3.95%) |
Jan 25, 2008 | 25.71 | 25.99 | 24.50 | 24.97 | 383,182 | -0.65(-2.52%) |
Jan 24, 2008 | 26.93 | 26.96 | 25.30 | 25.62 | 565,078 | -1.30(-4.83%) |
Jan 23, 2008 | 25.85 | 27.09 | 24.96 | 26.92 | 710,317 | +1.10(+4.25%) |
Jan 22, 2008 | 23.89 | 25.99 | 23.77 | 25.82 | 954,299 | +0.95(+3.80%) |
Jan 21, 2008 | 24.84 | 25.37 | 24.50 | 24.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.84 | 25.37 | 24.50 | 24.87 | 424,761 | +0.27(+1.10%) |
Jan 17, 2008 | 24.98 | 25.51 | 24.28 | 24.60 | 501,084 | -0.17(-0.67%) |
Jan 16, 2008 | 24.15 | 25.16 | 23.51 | 24.77 | 523,188 | +0.34(+1.39%) |
Jan 15, 2008 | 23.39 | 24.64 | 23.35 | 24.43 | 594,414 | +0.97(+4.15%) |
Jan 14, 2008 | 24.01 | 24.01 | 22.81 | 23.46 | 589,667 | -0.38(-1.60%) |
Jan 11, 2008 | 25.51 | 25.51 | 23.43 | 23.84 | 830,507 | -1.24(-4.93%) |
Jan 10, 2008 | 23.64 | 25.50 | 22.65 | 25.07 | 947,696 | +1.29(+5.44%) |
Jan 09, 2008 | 24.16 | 24.16 | 22.93 | 23.78 | 660,317 | -0.22(-0.90%) |
Jan 08, 2008 | 24.20 | 24.53 | 23.68 | 24.00 | 978,892 | -0.14(-0.58%) |
Jan 07, 2008 | 24.71 | 24.71 | 22.86 | 24.14 | 1,028,103 | -0.15(-0.60%) |
Jan 04, 2008 | 24.53 | 24.66 | 23.81 | 24.28 | 480,309 | -0.62(-2.48%) |
Jan 03, 2008 | 25.92 | 25.92 | 24.39 | 24.90 | 665,353 | -1.08(-4.15%) |
Jan 02, 2008 | 26.15 | 26.30 | 25.60 | 25.98 | 595,565 | -0.13(-0.51%) |
Jan 01, 2008 | 25.89 | 26.30 | 25.35 | 26.11 | 687,512 | +0.00(+0.00%) |
Dec 31, 2007 | 25.89 | 26.30 | 25.35 | 26.11 | 687,512 | +0.47(+1.82%) |
Dec 28, 2007 | 26.44 | 26.55 | 25.12 | 25.64 | 395,413 | -0.57(-2.17%) |
Dec 27, 2007 | 26.48 | 26.48 | 25.83 | 26.21 | 297,711 | -0.26(-1.00%) |
Dec 26, 2007 | 26.54 | 26.60 | 26.14 | 26.48 | 183,893 | -0.21(-0.78%) |
Dec 24, 2007 | 26.60 | 27.06 | 26.31 | 26.69 | 110,364 | +0.01(+0.03%) |
Dec 21, 2007 | 26.73 | 26.90 | 25.57 | 26.68 | 570,241 | -0.06(-0.21%) |
Dec 20, 2007 | 26.58 | 26.76 | 26.17 | 26.74 | 1,029,685 | +0.20(+0.76%) |
Dec 19, 2007 | 26.87 | 26.90 | 26.28 | 26.53 | 726,219 | -0.23(-0.86%) |
Dec 18, 2007 | 26.42 | 26.83 | 26.16 | 26.76 | 650,820 | +0.42(+1.58%) |
Dec 17, 2007 | 26.35 | 26.90 | 25.69 | 26.35 | 556,283 | -0.08(-0.29%) |
Dec 14, 2007 | 26.06 | 27.00 | 25.69 | 26.42 | 753,558 | +0.24(+0.90%) |
Dec 13, 2007 | 24.64 | 26.83 | 24.51 | 26.19 | 1,113,430 | +0.91(+3.60%) |
Dec 12, 2007 | 26.82 | 27.04 | 25.12 | 25.28 | 1,212,715 | -1.24(-4.67%) |
Dec 11, 2007 | 26.92 | 27.03 | 26.34 | 26.51 | 622,617 | -0.38(-1.42%) |
Dec 10, 2007 | 26.93 | 27.18 | 26.39 | 26.90 | 313,395 | -0.03(-0.13%) |
Dec 07, 2007 | 26.54 | 27.10 | 26.41 | 26.93 | 682,640 | +0.59(+2.24%) |
Dec 06, 2007 | 26.53 | 27.28 | 26.10 | 26.34 | 806,222 | +0.08(+0.29%) |
Dec 05, 2007 | 26.69 | 26.91 | 26.01 | 26.26 | 934,285 | +0.10(+0.40%) |
Dec 04, 2007 | 25.81 | 26.64 | 25.70 | 26.16 | 980,618 | +0.13(+0.51%) |
Dec 03, 2007 | 24.97 | 26.03 | 24.97 | 26.03 | 1,096,911 | +0.92(+3.65%) |
Nov 30, 2007 | 24.15 | 25.50 | 24.15 | 25.11 | 1,402,508 | +1.45(+6.14%) |
Nov 29, 2007 | 23.28 | 24.05 | 23.00 | 23.66 | 936,981 | +0.38(+1.61%) |
Nov 28, 2007 | 22.01 | 23.64 | 22.01 | 23.28 | 1,462,143 | +1.27(+5.78%) |
Nov 27, 2007 | 23.02 | 23.02 | 21.72 | 22.01 | 531,822 | -0.51(-2.25%) |
Nov 26, 2007 | 22.50 | 23.23 | 22.27 | 22.52 | 757,213 | +0.24(+1.06%) |
Nov 23, 2007 | 22.02 | 22.63 | 21.93 | 22.28 | 438,148 | +0.83(+3.85%) |
Nov 21, 2007 | 21.13 | 21.72 | 21.02 | 21.45 | 923,781 | -0.19(-0.87%) |
Nov 20, 2007 | 21.67 | 22.78 | 21.26 | 21.64 | 1,141,417 | -0.20(-0.92%) |
Nov 19, 2007 | 22.61 | 22.93 | 21.12 | 21.84 | 960,639 | -1.20(-5.19%) |
Nov 16, 2007 | 23.80 | 23.89 | 22.80 | 23.04 | 757,731 | -0.90(-3.75%) |
Nov 15, 2007 | 23.93 | 24.39 | 23.00 | 23.93 | 1,638,927 | +1.15(+5.06%) |
Nov 14, 2007 | 24.21 | 24.21 | 22.45 | 22.78 | 1,084,638 | -0.82(-3.47%) |
Nov 13, 2007 | 23.14 | 24.22 | 23.14 | 23.60 | 1,265,523 | +0.67(+2.91%) |
Nov 12, 2007 | 22.50 | 24.66 | 22.50 | 22.93 | 769,114 | +0.26(+1.16%) |
Nov 09, 2007 | 23.52 | 23.62 | 22.36 | 22.67 | 589,939 | -0.70(-3.00%) |
Nov 08, 2007 | 23.03 | 23.80 | 21.93 | 23.37 | 1,151,849 | +0.65(+2.84%) |
Nov 07, 2007 | 22.98 | 23.27 | 22.48 | 22.73 | 799,287 | -0.81(-3.43%) |
Nov 06, 2007 | 24.28 | 24.28 | 23.18 | 23.53 | 631,250 | -0.55(-2.28%) |
Nov 05, 2007 | 24.50 | 24.52 | 23.63 | 24.08 | 646,953 | -0.65(-2.61%) |
Nov 02, 2007 | 24.71 | 25.28 | 24.38 | 24.73 | 648,661 | -0.22(-0.86%) |