Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.09 | 26.71 | 24.01 | 26.38 | 448,798 | +1.94(+7.95%) |
Jan 30, 2008 | 24.19 | 25.53 | 24.09 | 24.44 | 165,525 | +0.08(+0.33%) |
Jan 29, 2008 | 24.55 | 24.55 | 23.91 | 24.36 | 147,297 | -0.13(-0.54%) |
Jan 28, 2008 | 23.66 | 24.49 | 23.41 | 24.49 | 102,010 | +0.73(+3.09%) |
Jan 25, 2008 | 24.17 | 24.33 | 23.54 | 23.76 | 489,101 | -0.03(-0.11%) |
Jan 24, 2008 | 23.64 | 24.06 | 23.30 | 23.79 | 283,046 | -0.12(-0.52%) |
Jan 23, 2008 | 22.05 | 23.96 | 21.96 | 23.91 | 240,476 | +1.28(+5.66%) |
Jan 22, 2008 | 21.55 | 22.96 | 21.55 | 22.63 | 166,884 | +0.25(+1.10%) |
Jan 21, 2008 | 23.41 | 23.41 | 22.08 | 22.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.41 | 23.41 | 22.08 | 22.38 | 374,187 | -0.92(-3.94%) |
Jan 17, 2008 | 24.21 | 24.52 | 23.00 | 23.30 | 292,896 | -0.87(-3.62%) |
Jan 16, 2008 | 23.62 | 24.73 | 23.61 | 24.17 | 276,027 | +0.54(+2.28%) |
Jan 15, 2008 | 23.27 | 23.77 | 23.20 | 23.64 | 220,210 | +0.00(+0.00%) |
Jan 14, 2008 | 22.96 | 23.97 | 22.93 | 23.64 | 623,155 | +0.95(+4.17%) |
Jan 11, 2008 | 23.19 | 23.34 | 22.47 | 22.69 | 242,401 | -0.79(-3.38%) |
Jan 10, 2008 | 22.96 | 23.85 | 22.83 | 23.49 | 280,555 | +0.20(+0.87%) |
Jan 09, 2008 | 23.46 | 23.79 | 22.72 | 23.28 | 387,321 | -0.30(-1.27%) |
Jan 08, 2008 | 24.65 | 24.71 | 23.53 | 23.58 | 315,993 | -1.00(-4.06%) |
Jan 07, 2008 | 25.38 | 25.50 | 24.37 | 24.58 | 305,701 | -0.72(-2.83%) |
Jan 04, 2008 | 26.32 | 26.32 | 24.93 | 25.30 | 347,241 | -1.23(-4.63%) |
Jan 03, 2008 | 26.98 | 27.11 | 26.52 | 26.52 | 296,519 | -0.49(-1.80%) |
Jan 02, 2008 | 26.95 | 27.42 | 26.73 | 27.01 | 496,124 | -0.06(-0.23%) |
Jan 01, 2008 | 26.82 | 27.22 | 26.75 | 27.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.82 | 27.22 | 26.75 | 27.07 | 275,121 | +0.11(+0.43%) |
Dec 28, 2007 | 27.22 | 27.34 | 26.87 | 26.96 | 127,151 | +0.12(+0.46%) |
Dec 27, 2007 | 27.74 | 27.85 | 26.82 | 26.83 | 233,230 | -1.05(-3.77%) |
Dec 26, 2007 | 27.77 | 28.33 | 27.35 | 27.88 | 177,074 | -0.24(-0.85%) |
Dec 24, 2007 | 27.74 | 28.36 | 27.62 | 28.12 | 63,402 | +0.49(+1.76%) |
Dec 21, 2007 | 27.33 | 28.28 | 27.19 | 27.64 | 331,164 | +0.80(+3.00%) |
Dec 20, 2007 | 26.67 | 27.06 | 26.58 | 26.83 | 267,011 | +0.39(+1.47%) |
Dec 19, 2007 | 26.74 | 26.74 | 26.34 | 26.44 | 301,388 | -0.39(-1.45%) |
Dec 18, 2007 | 26.44 | 26.83 | 26.35 | 26.83 | 361,620 | +0.64(+2.46%) |
Dec 17, 2007 | 26.77 | 27.04 | 26.19 | 26.19 | 185,225 | -0.85(-3.14%) |
Dec 14, 2007 | 26.64 | 27.30 | 26.57 | 27.04 | 211,152 | +0.16(+0.59%) |
Dec 13, 2007 | 26.68 | 27.06 | 26.56 | 26.88 | 407,021 | -0.16(-0.59%) |
Dec 12, 2007 | 27.99 | 28.36 | 26.66 | 27.04 | 281,148 | -0.25(-0.91%) |
Dec 11, 2007 | 27.84 | 28.19 | 27.12 | 27.28 | 315,540 | -0.42(-1.53%) |
Dec 10, 2007 | 27.56 | 28.06 | 27.42 | 27.71 | 254,971 | +0.16(+0.58%) |
Dec 07, 2007 | 27.54 | 27.68 | 27.35 | 27.55 | 148,090 | +0.14(+0.52%) |
Dec 06, 2007 | 26.92 | 27.73 | 26.92 | 27.41 | 278,859 | +0.38(+1.41%) |
Dec 05, 2007 | 27.35 | 27.74 | 26.86 | 27.03 | 194,283 | +0.22(+0.82%) |
Dec 04, 2007 | 26.93 | 26.95 | 26.50 | 26.81 | 222,814 | -0.14(-0.52%) |
Dec 03, 2007 | 26.79 | 27.39 | 26.79 | 26.95 | 215,319 | -0.08(-0.29%) |
Nov 30, 2007 | 27.38 | 27.85 | 26.80 | 27.03 | 235,041 | +0.03(+0.10%) |
Nov 29, 2007 | 27.60 | 28.00 | 26.96 | 27.00 | 201,076 | -0.72(-2.58%) |
Nov 28, 2007 | 27.37 | 27.83 | 27.37 | 27.72 | 403,624 | +0.34(+1.26%) |
Nov 27, 2007 | 27.63 | 27.80 | 27.20 | 27.37 | 285,441 | -0.23(-0.83%) |
Nov 26, 2007 | 28.71 | 28.71 | 27.47 | 27.60 | 169,601 | -1.05(-3.67%) |
Nov 23, 2007 | 28.05 | 28.85 | 27.79 | 28.65 | 64,421 | +0.76(+2.72%) |
Nov 21, 2007 | 27.79 | 28.21 | 27.78 | 27.89 | 146,731 | -0.14(-0.50%) |
Nov 20, 2007 | 27.79 | 28.71 | 27.65 | 28.03 | 224,965 | +0.09(+0.32%) |
Nov 19, 2007 | 28.48 | 28.59 | 27.69 | 27.95 | 255,987 | -0.87(-3.03%) |
Nov 16, 2007 | 29.24 | 29.34 | 28.32 | 28.82 | 339,656 | -0.42(-1.45%) |
Nov 15, 2007 | 28.94 | 29.91 | 28.93 | 29.24 | 250,552 | -0.15(-0.51%) |
Nov 14, 2007 | 29.49 | 29.59 | 28.98 | 29.39 | 218,059 | +0.17(+0.57%) |
Nov 13, 2007 | 29.81 | 30.06 | 29.09 | 29.23 | 311,577 | -0.27(-0.93%) |
Nov 12, 2007 | 29.72 | 30.52 | 29.41 | 29.50 | 357,657 | -0.31(-1.04%) |
Nov 09, 2007 | 29.99 | 30.24 | 29.48 | 29.81 | 287,235 | -0.49(-1.63%) |
Nov 08, 2007 | 29.81 | 30.47 | 29.40 | 30.30 | 702,295 | +0.79(+2.66%) |
Nov 07, 2007 | 29.94 | 30.28 | 29.19 | 29.52 | 307,841 | -1.00(-3.27%) |
Nov 06, 2007 | 30.44 | 30.80 | 30.12 | 30.52 | 278,970 | +0.17(+0.55%) |
Nov 05, 2007 | 30.84 | 30.84 | 29.69 | 30.35 | 406,483 | -0.57(-1.83%) |
Nov 02, 2007 | 31.40 | 31.73 | 30.03 | 30.91 | 609,909 | -0.23(-0.74%) |