Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.83 | 23.90 | 23.65 | 23.88 | 50,990 | -0.04(-0.17%) |
Jan 30, 2008 | 23.94 | 24.18 | 23.78 | 23.92 | 39,500 | -0.03(-0.13%) |
Jan 29, 2008 | 23.73 | 24.13 | 23.70 | 23.95 | 47,933 | +0.51(+2.18%) |
Jan 28, 2008 | 23.65 | 23.79 | 23.29 | 23.44 | 62,502 | +0.07(+0.30%) |
Jan 25, 2008 | 24.69 | 24.69 | 23.16 | 23.37 | 60,800 | +0.07(+0.30%) |
Jan 24, 2008 | 23.18 | 23.54 | 23.12 | 23.30 | 50,019 | +0.29(+1.26%) |
Jan 23, 2008 | 22.00 | 23.78 | 21.53 | 23.01 | 106,100 | +0.60(+2.68%) |
Jan 22, 2008 | 25.03 | 25.99 | 22.20 | 22.41 | 71,632 | -1.00(-4.27%) |
Jan 21, 2008 | 24.87 | 24.87 | 23.06 | 23.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.87 | 24.87 | 23.06 | 23.41 | 56,968 | -0.79(-3.26%) |
Jan 17, 2008 | 25.49 | 25.49 | 24.17 | 24.20 | 65,060 | -0.42(-1.71%) |
Jan 16, 2008 | 24.56 | 24.75 | 24.56 | 24.62 | 34,777 | -0.20(-0.81%) |
Jan 15, 2008 | 25.51 | 25.51 | 24.81 | 24.82 | 34,365 | -0.36(-1.43%) |
Jan 14, 2008 | 25.50 | 25.65 | 25.05 | 25.18 | 29,040 | -0.42(-1.64%) |
Jan 11, 2008 | 24.68 | 25.96 | 24.68 | 25.60 | 63,769 | +0.05(+0.20%) |
Jan 10, 2008 | 24.82 | 25.58 | 24.82 | 25.55 | 97,300 | +0.30(+1.19%) |
Jan 09, 2008 | 25.14 | 25.31 | 24.97 | 25.25 | 144,874 | +0.20(+0.80%) |
Jan 08, 2008 | 25.28 | 25.47 | 24.91 | 25.05 | 79,150 | +0.08(+0.32%) |
Jan 07, 2008 | 25.30 | 25.50 | 24.71 | 24.97 | 77,305 | +0.17(+0.69%) |
Jan 04, 2008 | 24.32 | 25.02 | 24.32 | 24.80 | 57,300 | -0.11(-0.44%) |
Jan 03, 2008 | 25.65 | 25.65 | 24.86 | 24.91 | 23,429 | -0.12(-0.48%) |
Jan 02, 2008 | 25.52 | 26.20 | 24.71 | 25.03 | 49,900 | -0.18(-0.71%) |
Jan 01, 2008 | 25.86 | 25.86 | 24.99 | 25.21 | 36,000 | +0.00(+0.00%) |
Dec 31, 2007 | 25.86 | 25.86 | 24.99 | 25.21 | 36,000 | -0.03(-0.12%) |
Dec 28, 2007 | 25.15 | 25.28 | 25.07 | 25.24 | 26,763 | +0.19(+0.76%) |
Dec 27, 2007 | 25.62 | 25.62 | 25.04 | 25.05 | 40,100 | -0.80(-3.09%) |
Dec 26, 2007 | 25.96 | 25.96 | 25.62 | 25.85 | 36,700 | +0.08(+0.31%) |
Dec 24, 2007 | 25.48 | 25.77 | 25.44 | 25.77 | 17,100 | +0.23(+0.90%) |
Dec 21, 2007 | 25.25 | 25.72 | 25.16 | 25.54 | 35,600 | +0.22(+0.87%) |
Dec 20, 2007 | 25.29 | 25.48 | 25.18 | 25.32 | 31,900 | +0.06(+0.24%) |
Dec 19, 2007 | 25.74 | 25.74 | 25.25 | 25.26 | 26,400 | -0.24(-0.94%) |
Dec 18, 2007 | 25.45 | 25.55 | 25.30 | 25.50 | 27,700 | +0.24(+0.95%) |
Dec 17, 2007 | 25.65 | 25.65 | 25.14 | 25.26 | 26,100 | -0.46(-1.79%) |
Dec 14, 2007 | 25.88 | 25.88 | 25.69 | 25.72 | 14,500 | -0.19(-0.73%) |
Dec 13, 2007 | 24.79 | 26.19 | 24.45 | 25.91 | 39,875 | +0.36(+1.41%) |
Dec 12, 2007 | 26.00 | 26.18 | 25.42 | 25.55 | 30,900 | -0.30(-1.16%) |
Dec 11, 2007 | 26.20 | 26.32 | 25.85 | 25.85 | 40,500 | -0.49(-1.86%) |
Dec 10, 2007 | 26.05 | 26.50 | 26.05 | 26.34 | 51,743 | +0.31(+1.19%) |
Dec 07, 2007 | 25.72 | 26.15 | 25.72 | 26.03 | 58,500 | +0.06(+0.23%) |
Dec 06, 2007 | 26.09 | 26.15 | 25.86 | 25.97 | 35,200 | -0.13(-0.50%) |
Dec 05, 2007 | 25.85 | 26.10 | 25.72 | 26.10 | 45,000 | +0.50(+1.95%) |
Dec 04, 2007 | 25.33 | 25.70 | 25.29 | 25.60 | 63,200 | +0.20(+0.79%) |
Dec 03, 2007 | 25.38 | 25.46 | 25.30 | 25.40 | 38,600 | +0.06(+0.24%) |
Nov 30, 2007 | 25.30 | 25.37 | 25.11 | 25.34 | 36,400 | +0.16(+0.64%) |
Nov 29, 2007 | 25.43 | 25.92 | 24.98 | 25.18 | 36,602 | +0.01(+0.04%) |
Nov 28, 2007 | 25.00 | 25.19 | 24.87 | 25.17 | 38,500 | +0.32(+1.29%) |
Nov 27, 2007 | 24.93 | 24.98 | 24.75 | 24.85 | 30,000 | -0.05(-0.20%) |
Nov 26, 2007 | 24.75 | 24.95 | 24.74 | 24.90 | 23,500 | +0.12(+0.48%) |
Nov 23, 2007 | 24.50 | 24.83 | 24.50 | 24.78 | 12,401 | +0.08(+0.32%) |
Nov 21, 2007 | 24.92 | 24.93 | 24.56 | 24.70 | 30,400 | -0.30(-1.20%) |
Nov 20, 2007 | 24.90 | 25.06 | 24.73 | 25.00 | 40,500 | +0.30(+1.21%) |
Nov 19, 2007 | 24.78 | 24.87 | 24.69 | 24.70 | 34,300 | -0.14(-0.56%) |
Nov 16, 2007 | 24.51 | 25.24 | 24.51 | 24.84 | 45,201 | +0.03(+0.12%) |
Nov 15, 2007 | 23.79 | 25.02 | 23.79 | 24.81 | 31,433 | -0.31(-1.23%) |
Nov 14, 2007 | 25.91 | 25.91 | 25.12 | 25.12 | 41,900 | -0.16(-0.63%) |
Nov 13, 2007 | 25.24 | 25.36 | 25.07 | 25.28 | 23,400 | +0.06(+0.24%) |
Nov 12, 2007 | 25.00 | 25.49 | 25.00 | 25.22 | 19,100 | -0.36(-1.41%) |
Nov 09, 2007 | 25.65 | 25.65 | 25.45 | 25.58 | 24,700 | -0.05(-0.20%) |
Nov 08, 2007 | 25.70 | 25.79 | 25.46 | 25.63 | 45,100 | +0.03(+0.12%) |
Nov 07, 2007 | 25.68 | 25.82 | 25.54 | 25.60 | 43,600 | -0.33(-1.27%) |
Nov 06, 2007 | 25.92 | 26.02 | 25.71 | 25.93 | 40,400 | -0.01(-0.04%) |
Nov 05, 2007 | 25.81 | 25.98 | 25.81 | 25.94 | 21,800 | -0.01(-0.04%) |
Nov 02, 2007 | 26.03 | 26.19 | 25.75 | 25.95 | 28,300 | -0.17(-0.65%) |