Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.20 | 24.06 | 23.15 | 23.97 | 9,800 | +0.57(+2.44%) |
Jan 30, 2008 | 23.88 | 24.46 | 23.40 | 23.40 | 8,200 | -0.33(-1.39%) |
Jan 29, 2008 | 23.60 | 23.74 | 23.50 | 23.73 | 29,000 | +0.44(+1.89%) |
Jan 28, 2008 | 22.71 | 23.31 | 22.71 | 23.29 | 69,500 | +0.58(+2.55%) |
Jan 25, 2008 | 23.54 | 23.57 | 22.71 | 22.71 | 7,700 | -0.57(-2.45%) |
Jan 24, 2008 | 23.54 | 23.57 | 23.14 | 23.28 | 6,700 | +0.05(+0.20%) |
Jan 23, 2008 | 22.08 | 23.26 | 21.92 | 23.23 | 76,000 | +0.72(+3.22%) |
Jan 22, 2008 | 22.17 | 22.84 | 21.59 | 22.51 | 26,115 | +0.08(+0.36%) |
Jan 21, 2008 | 23.17 | 23.17 | 22.26 | 22.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.17 | 23.17 | 22.26 | 22.43 | 10,400 | -0.62(-2.69%) |
Jan 17, 2008 | 23.77 | 23.81 | 22.95 | 23.05 | 22,200 | -0.72(-3.03%) |
Jan 16, 2008 | 23.72 | 23.95 | 23.65 | 23.77 | 14,000 | -0.06(-0.25%) |
Jan 15, 2008 | 23.72 | 23.83 | 23.72 | 23.83 | 1,900 | -0.35(-1.45%) |
Jan 14, 2008 | 24.08 | 24.18 | 23.98 | 24.18 | 3,600 | +0.10(+0.42%) |
Jan 11, 2008 | 24.00 | 24.36 | 23.83 | 24.08 | 26,600 | -0.27(-1.11%) |
Jan 10, 2008 | 23.96 | 24.49 | 23.96 | 24.35 | 13,500 | +0.43(+1.80%) |
Jan 09, 2008 | 23.63 | 23.93 | 23.41 | 23.92 | 5,200 | +0.27(+1.14%) |
Jan 08, 2008 | 24.28 | 24.28 | 23.63 | 23.65 | 27,200 | -0.65(-2.67%) |
Jan 07, 2008 | 24.05 | 24.30 | 23.95 | 24.30 | 5,500 | +0.38(+1.59%) |
Jan 04, 2008 | 24.28 | 24.28 | 23.92 | 23.92 | 4,900 | -0.61(-2.50%) |
Jan 03, 2008 | 24.46 | 24.63 | 24.46 | 24.53 | 1,600 | +0.00(+0.01%) |
Jan 02, 2008 | 24.99 | 24.99 | 24.48 | 24.53 | 9,300 | -0.50(-2.00%) |
Jan 01, 2008 | 24.90 | 25.11 | 24.78 | 25.03 | 13,300 | +0.00(+0.00%) |
Dec 31, 2007 | 24.90 | 25.11 | 24.78 | 25.03 | 13,300 | +0.05(+0.20%) |
Dec 28, 2007 | 25.27 | 25.27 | 24.95 | 24.98 | 6,000 | -0.21(-0.83%) |
Dec 27, 2007 | 25.50 | 25.50 | 25.10 | 25.19 | 28,000 | -0.26(-1.02%) |
Dec 26, 2007 | 25.59 | 25.59 | 25.36 | 25.45 | 7,200 | -0.18(-0.70%) |
Dec 24, 2007 | 25.42 | 25.63 | 25.36 | 25.63 | 5,100 | +0.41(+1.63%) |
Dec 21, 2007 | 25.16 | 25.22 | 25.06 | 25.22 | 4,700 | +0.54(+2.19%) |
Dec 20, 2007 | 24.77 | 24.77 | 24.44 | 24.68 | 6,100 | -0.11(-0.44%) |
Dec 19, 2007 | 24.98 | 25.06 | 24.63 | 24.79 | 26,300 | -0.01(-0.04%) |
Dec 18, 2007 | 24.85 | 24.85 | 24.37 | 24.80 | 10,600 | +0.02(+0.08%) |
Dec 17, 2007 | 24.58 | 24.88 | 24.58 | 24.78 | 11,500 | -0.16(-0.64%) |
Dec 14, 2007 | 25.05 | 25.05 | 24.88 | 24.94 | 400 | -0.34(-1.34%) |
Dec 13, 2007 | 24.94 | 25.28 | 24.89 | 25.28 | 5,600 | +0.10(+0.40%) |
Dec 12, 2007 | 25.45 | 25.54 | 24.90 | 25.18 | 8,700 | +0.08(+0.32%) |
Dec 11, 2007 | 25.87 | 25.93 | 25.10 | 25.10 | 9,400 | -0.75(-2.90%) |
Dec 10, 2007 | 25.73 | 26.02 | 25.73 | 25.85 | 11,900 | +0.17(+0.66%) |
Dec 07, 2007 | 25.96 | 25.96 | 25.66 | 25.68 | 3,400 | -0.18(-0.70%) |
Dec 06, 2007 | 25.46 | 25.86 | 25.46 | 25.86 | 13,700 | +0.53(+2.09%) |
Dec 05, 2007 | 25.32 | 25.46 | 25.19 | 25.33 | 2,200 | +0.21(+0.84%) |
Dec 04, 2007 | 25.11 | 25.30 | 25.09 | 25.12 | 8,400 | -0.23(-0.91%) |
Dec 03, 2007 | 25.77 | 25.77 | 25.18 | 25.35 | 7,800 | -0.12(-0.47%) |
Nov 30, 2007 | 25.70 | 27.42 | 25.35 | 25.47 | 40,700 | +0.53(+2.12%) |
Nov 29, 2007 | 25.40 | 25.40 | 24.94 | 24.94 | 16,500 | -0.52(-2.04%) |
Nov 28, 2007 | 25.08 | 25.47 | 25.07 | 25.46 | 20,600 | +0.83(+3.37%) |
Nov 27, 2007 | 24.47 | 24.63 | 24.26 | 24.63 | 95,900 | +0.60(+2.50%) |
Nov 26, 2007 | 24.76 | 24.76 | 24.03 | 24.03 | 119,100 | -0.82(-3.30%) |
Nov 23, 2007 | 24.80 | 24.85 | 24.58 | 24.85 | 1,100 | +0.49(+2.01%) |
Nov 21, 2007 | 24.75 | 24.90 | 24.23 | 24.36 | 5,900 | -0.35(-1.42%) |
Nov 20, 2007 | 24.78 | 24.96 | 24.44 | 24.71 | 8,200 | -0.06(-0.24%) |
Nov 19, 2007 | 25.10 | 25.10 | 24.68 | 24.77 | 11,500 | -0.35(-1.39%) |
Nov 16, 2007 | 25.15 | 25.29 | 24.95 | 25.12 | 11,300 | -0.18(-0.71%) |
Nov 15, 2007 | 25.68 | 25.68 | 25.13 | 25.30 | 3,900 | -0.36(-1.40%) |
Nov 14, 2007 | 26.00 | 26.00 | 25.66 | 25.66 | 4,400 | -0.11(-0.43%) |
Nov 13, 2007 | 25.40 | 25.77 | 25.33 | 25.77 | 7,800 | +0.46(+1.82%) |
Nov 12, 2007 | 25.08 | 25.44 | 25.08 | 25.31 | 2,100 | +0.29(+1.16%) |
Nov 09, 2007 | 25.11 | 25.18 | 25.02 | 25.02 | 2,300 | +0.05(+0.20%) |
Nov 08, 2007 | 24.87 | 24.97 | 24.48 | 24.97 | 3,900 | +0.23(+0.93%) |
Nov 07, 2007 | 25.10 | 25.10 | 24.73 | 24.74 | 8,300 | -0.52(-2.06%) |
Nov 06, 2007 | 25.12 | 25.26 | 24.97 | 25.26 | 2,800 | +0.21(+0.84%) |
Nov 05, 2007 | 24.90 | 25.11 | 24.86 | 25.05 | 4,500 | -0.17(-0.67%) |
Nov 02, 2007 | 25.37 | 25.37 | 24.91 | 25.22 | 8,500 | -0.15(-0.59%) |