Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.62 | 27.55 | 25.57 | 26.71 | 995,817 | +0.83(+3.20%) |
Jan 30, 2008 | 25.50 | 26.54 | 25.42 | 25.89 | 553,847 | +0.53(+2.11%) |
Jan 29, 2008 | 25.31 | 25.83 | 24.91 | 25.35 | 289,567 | -0.21(-0.83%) |
Jan 28, 2008 | 24.29 | 25.62 | 24.29 | 25.56 | 264,993 | +0.97(+3.95%) |
Jan 25, 2008 | 25.33 | 25.60 | 24.13 | 24.59 | 389,060 | -0.64(-2.52%) |
Jan 24, 2008 | 26.52 | 26.56 | 24.91 | 25.23 | 573,746 | -1.28(-4.83%) |
Jan 23, 2008 | 25.46 | 26.68 | 24.58 | 26.51 | 721,213 | +1.08(+4.25%) |
Jan 22, 2008 | 23.53 | 25.60 | 23.41 | 25.43 | 968,938 | +0.93(+3.80%) |
Jan 21, 2008 | 24.46 | 24.98 | 24.13 | 24.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.46 | 24.98 | 24.13 | 24.50 | 431,276 | +0.27(+1.10%) |
Jan 17, 2008 | 24.60 | 25.12 | 23.92 | 24.23 | 508,770 | -0.16(-0.67%) |
Jan 16, 2008 | 23.79 | 24.78 | 23.16 | 24.39 | 531,214 | +0.34(+1.39%) |
Jan 15, 2008 | 23.03 | 24.27 | 23.00 | 24.06 | 603,533 | +0.96(+4.15%) |
Jan 14, 2008 | 23.65 | 23.65 | 22.46 | 23.10 | 598,713 | -0.38(-1.60%) |
Jan 11, 2008 | 25.13 | 25.13 | 23.07 | 23.48 | 843,247 | -1.22(-4.93%) |
Jan 10, 2008 | 23.28 | 25.11 | 22.31 | 24.70 | 962,234 | +1.27(+5.44%) |
Jan 09, 2008 | 23.80 | 23.80 | 22.59 | 23.42 | 670,446 | -0.21(-0.90%) |
Jan 08, 2008 | 23.83 | 24.15 | 23.32 | 23.63 | 993,908 | -0.14(-0.58%) |
Jan 07, 2008 | 24.34 | 24.34 | 22.52 | 23.77 | 1,043,873 | -0.14(-0.60%) |
Jan 04, 2008 | 24.15 | 24.29 | 23.45 | 23.92 | 487,676 | -0.61(-2.48%) |
Jan 03, 2008 | 25.53 | 25.53 | 24.02 | 24.52 | 675,559 | -1.06(-4.15%) |
Jan 02, 2008 | 25.76 | 25.90 | 25.21 | 25.59 | 604,701 | -0.13(-0.51%) |
Jan 01, 2008 | 25.50 | 25.91 | 24.96 | 25.72 | 698,058 | +0.00(+0.00%) |
Dec 31, 2007 | 25.50 | 25.91 | 24.96 | 25.72 | 698,058 | +0.46(+1.82%) |
Dec 28, 2007 | 26.04 | 26.15 | 24.74 | 25.26 | 401,478 | -0.56(-2.17%) |
Dec 27, 2007 | 26.08 | 26.08 | 25.44 | 25.82 | 302,277 | -0.26(-1.00%) |
Dec 26, 2007 | 26.14 | 26.19 | 25.75 | 26.08 | 186,713 | -0.21(-0.78%) |
Dec 24, 2007 | 26.20 | 26.65 | 25.91 | 26.28 | 112,057 | +0.01(+0.03%) |
Dec 21, 2007 | 26.32 | 26.49 | 25.19 | 26.28 | 578,988 | -0.05(-0.21%) |
Dec 20, 2007 | 26.18 | 26.35 | 25.77 | 26.33 | 1,045,481 | +0.20(+0.76%) |
Dec 19, 2007 | 26.47 | 26.49 | 25.88 | 26.13 | 737,359 | -0.23(-0.86%) |
Dec 18, 2007 | 26.02 | 26.42 | 25.76 | 26.36 | 660,803 | +0.41(+1.58%) |
Dec 17, 2007 | 25.96 | 26.49 | 25.30 | 25.95 | 564,816 | -0.08(-0.29%) |
Dec 14, 2007 | 25.67 | 26.59 | 25.30 | 26.02 | 765,117 | +0.23(+0.90%) |
Dec 13, 2007 | 24.26 | 26.43 | 24.14 | 25.79 | 1,130,510 | +0.90(+3.60%) |
Dec 12, 2007 | 26.41 | 26.63 | 24.74 | 24.89 | 1,231,318 | -1.22(-4.67%) |
Dec 11, 2007 | 26.52 | 26.63 | 25.94 | 26.11 | 632,168 | -0.38(-1.42%) |
Dec 10, 2007 | 26.52 | 26.77 | 25.99 | 26.49 | 318,202 | -0.03(-0.13%) |
Dec 07, 2007 | 26.14 | 26.69 | 26.01 | 26.52 | 693,111 | +0.58(+2.24%) |
Dec 06, 2007 | 26.13 | 26.87 | 25.70 | 25.94 | 818,590 | +0.08(+0.29%) |
Dec 05, 2007 | 26.28 | 26.50 | 25.61 | 25.87 | 948,617 | +0.10(+0.40%) |
Dec 04, 2007 | 25.42 | 26.24 | 25.31 | 25.76 | 995,661 | +0.13(+0.51%) |
Dec 03, 2007 | 24.59 | 25.64 | 24.59 | 25.63 | 1,113,738 | +0.90(+3.65%) |
Nov 30, 2007 | 23.79 | 25.11 | 23.79 | 24.73 | 1,424,022 | +1.43(+6.14%) |
Nov 29, 2007 | 22.93 | 23.68 | 22.65 | 23.30 | 951,354 | +0.37(+1.61%) |
Nov 28, 2007 | 21.68 | 23.28 | 21.68 | 22.93 | 1,484,572 | +1.25(+5.78%) |
Nov 27, 2007 | 22.67 | 22.67 | 21.39 | 21.68 | 539,980 | -0.50(-2.25%) |
Nov 26, 2007 | 22.16 | 22.88 | 21.94 | 22.18 | 768,828 | +0.23(+1.06%) |
Nov 23, 2007 | 21.68 | 22.29 | 21.59 | 21.94 | 444,870 | +0.81(+3.85%) |
Nov 21, 2007 | 20.81 | 21.40 | 20.71 | 21.13 | 937,952 | -0.18(-0.87%) |
Nov 20, 2007 | 21.34 | 22.44 | 20.94 | 21.31 | 1,158,926 | -0.20(-0.92%) |
Nov 19, 2007 | 22.27 | 22.59 | 20.80 | 21.51 | 975,375 | -1.18(-5.19%) |
Nov 16, 2007 | 23.44 | 23.53 | 22.45 | 22.69 | 769,354 | -0.88(-3.75%) |
Nov 15, 2007 | 23.57 | 24.02 | 22.66 | 23.57 | 1,664,068 | +1.14(+5.06%) |
Nov 14, 2007 | 23.85 | 23.85 | 22.11 | 22.44 | 1,101,276 | -0.81(-3.47%) |
Nov 13, 2007 | 22.79 | 23.85 | 22.79 | 23.24 | 1,284,936 | +0.66(+2.91%) |
Nov 12, 2007 | 22.16 | 24.29 | 22.16 | 22.59 | 780,912 | +0.26(+1.16%) |
Nov 09, 2007 | 23.16 | 23.27 | 22.02 | 22.33 | 598,989 | -0.69(-3.00%) |
Nov 08, 2007 | 22.68 | 23.44 | 21.59 | 23.02 | 1,169,518 | +0.64(+2.84%) |
Nov 07, 2007 | 22.64 | 22.92 | 22.14 | 22.38 | 811,548 | -0.79(-3.43%) |
Nov 06, 2007 | 23.91 | 23.92 | 22.83 | 23.18 | 640,934 | -0.54(-2.28%) |
Nov 05, 2007 | 24.13 | 24.15 | 23.27 | 23.72 | 656,877 | -0.64(-2.61%) |
Nov 02, 2007 | 24.33 | 24.90 | 24.01 | 24.35 | 658,612 | -0.21(-0.86%) |