Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.08 | 25.48 | 23.69 | 25.24 | 1,030,965 | +0.77(+3.14%) |
Jan 30, 2008 | 24.06 | 25.37 | 23.96 | 24.47 | 1,183,512 | +0.26(+1.07%) |
Jan 29, 2008 | 23.87 | 24.26 | 23.26 | 24.21 | 933,225 | +0.53(+2.26%) |
Jan 28, 2008 | 23.08 | 23.71 | 22.43 | 23.68 | 1,138,373 | +0.50(+2.16%) |
Jan 25, 2008 | 23.83 | 23.85 | 22.98 | 23.18 | 1,195,627 | -0.54(-2.29%) |
Jan 24, 2008 | 22.84 | 24.09 | 22.64 | 23.72 | 1,497,410 | +1.06(+4.68%) |
Jan 23, 2008 | 20.58 | 23.01 | 19.91 | 22.66 | 1,660,972 | +1.61(+7.65%) |
Jan 22, 2008 | 20.06 | 21.76 | 19.72 | 21.05 | 941,286 | +0.58(+2.85%) |
Jan 21, 2008 | 20.78 | 21.35 | 20.15 | 20.47 | 872,948 | +0.00(+0.00%) |
Jan 18, 2008 | 20.78 | 21.35 | 20.15 | 20.47 | 872,948 | -0.37(-1.79%) |
Jan 17, 2008 | 21.65 | 21.67 | 20.78 | 20.84 | 682,417 | -0.76(-3.52%) |
Jan 16, 2008 | 21.31 | 22.09 | 21.28 | 21.60 | 923,943 | +0.19(+0.91%) |
Jan 15, 2008 | 21.46 | 21.63 | 21.22 | 21.41 | 1,511,749 | -0.40(-1.85%) |
Jan 14, 2008 | 21.96 | 21.96 | 21.41 | 21.81 | 540,714 | +0.10(+0.45%) |
Jan 11, 2008 | 21.83 | 22.34 | 21.58 | 21.71 | 1,096,178 | -0.19(-0.89%) |
Jan 10, 2008 | 21.44 | 22.20 | 21.08 | 21.91 | 931,666 | +0.20(+0.93%) |
Jan 09, 2008 | 21.46 | 21.81 | 20.78 | 21.71 | 973,714 | +0.26(+1.21%) |
Jan 08, 2008 | 22.84 | 23.00 | 21.45 | 21.45 | 936,547 | -1.27(-5.59%) |
Jan 07, 2008 | 22.61 | 23.17 | 22.29 | 22.72 | 916,915 | +0.25(+1.12%) |
Jan 04, 2008 | 23.29 | 23.29 | 22.31 | 22.47 | 765,094 | -1.01(-4.31%) |
Jan 03, 2008 | 23.91 | 24.17 | 23.42 | 23.48 | 626,871 | -0.40(-1.69%) |
Jan 02, 2008 | 24.51 | 24.96 | 23.76 | 23.88 | 763,362 | -0.87(-3.53%) |
Jan 01, 2008 | 24.44 | 25.05 | 24.30 | 24.76 | 516,300 | +0.00(+0.00%) |
Dec 31, 2007 | 24.44 | 25.05 | 24.30 | 24.76 | 516,300 | +0.12(+0.49%) |
Dec 28, 2007 | 25.08 | 25.30 | 24.63 | 24.64 | 268,904 | -0.25(-1.01%) |
Dec 27, 2007 | 25.73 | 25.85 | 24.89 | 24.89 | 396,693 | -1.02(-3.94%) |
Dec 26, 2007 | 25.70 | 26.04 | 25.56 | 25.91 | 314,541 | -0.03(-0.12%) |
Dec 24, 2007 | 25.66 | 26.03 | 25.57 | 25.94 | 213,519 | +0.24(+0.94%) |
Dec 21, 2007 | 25.27 | 25.73 | 24.88 | 25.69 | 1,180,658 | +0.86(+3.45%) |
Dec 20, 2007 | 24.88 | 24.88 | 24.14 | 24.84 | 566,502 | +0.24(+0.99%) |
Dec 19, 2007 | 24.89 | 24.89 | 24.27 | 24.59 | 531,507 | -0.47(-1.87%) |
Dec 18, 2007 | 24.55 | 25.12 | 24.14 | 25.06 | 895,328 | +0.76(+3.13%) |
Dec 17, 2007 | 24.08 | 24.85 | 24.00 | 24.30 | 816,528 | +0.12(+0.50%) |
Dec 14, 2007 | 24.55 | 24.83 | 24.18 | 24.18 | 702,206 | -0.77(-3.08%) |
Dec 13, 2007 | 24.75 | 25.10 | 24.35 | 24.95 | 863,020 | -0.06(-0.26%) |
Dec 12, 2007 | 26.28 | 26.33 | 24.75 | 25.02 | 773,816 | -0.56(-2.18%) |
Dec 11, 2007 | 27.11 | 27.23 | 25.52 | 25.57 | 751,003 | -1.43(-5.30%) |
Dec 10, 2007 | 26.71 | 27.23 | 26.50 | 27.01 | 376,490 | +0.40(+1.52%) |
Dec 07, 2007 | 26.70 | 26.99 | 26.41 | 26.60 | 553,705 | -0.22(-0.81%) |
Dec 06, 2007 | 26.16 | 26.92 | 26.16 | 26.82 | 821,167 | +0.49(+1.87%) |
Dec 05, 2007 | 26.50 | 26.54 | 26.02 | 26.33 | 495,025 | +0.28(+1.06%) |
Dec 04, 2007 | 26.01 | 26.16 | 25.49 | 26.05 | 640,014 | -0.15(-0.56%) |
Dec 03, 2007 | 26.40 | 26.70 | 26.05 | 26.20 | 538,686 | -0.26(-0.98%) |
Nov 30, 2007 | 26.17 | 27.10 | 26.13 | 26.46 | 1,199,935 | +0.72(+2.80%) |
Nov 29, 2007 | 25.91 | 26.00 | 25.40 | 25.74 | 662,451 | -0.27(-1.03%) |
Nov 28, 2007 | 25.02 | 26.00 | 24.89 | 26.00 | 880,499 | +1.33(+5.41%) |
Nov 27, 2007 | 24.43 | 24.86 | 24.18 | 24.67 | 948,399 | +0.38(+1.57%) |
Nov 26, 2007 | 25.38 | 25.38 | 24.26 | 24.29 | 570,915 | -1.03(-4.06%) |
Nov 23, 2007 | 24.83 | 25.74 | 24.77 | 25.31 | 294,292 | +0.73(+2.96%) |
Nov 21, 2007 | 24.69 | 25.22 | 24.41 | 24.59 | 1,194,217 | -0.30(-1.20%) |
Nov 20, 2007 | 25.21 | 25.60 | 24.19 | 24.89 | 1,028,209 | -0.38(-1.50%) |
Nov 19, 2007 | 25.86 | 25.86 | 24.95 | 25.27 | 835,781 | -0.70(-2.71%) |
Nov 16, 2007 | 26.03 | 26.13 | 25.27 | 25.97 | 824,430 | +0.00(+0.00%) |
Nov 15, 2007 | 26.33 | 26.37 | 25.65 | 25.97 | 970,312 | -0.49(-1.83%) |
Nov 14, 2007 | 27.15 | 27.30 | 26.26 | 26.46 | 518,697 | -0.63(-2.33%) |
Nov 13, 2007 | 26.14 | 27.15 | 26.11 | 27.09 | 439,256 | +1.09(+4.20%) |
Nov 12, 2007 | 25.75 | 26.66 | 25.65 | 25.99 | 490,884 | +0.27(+1.04%) |
Nov 09, 2007 | 25.08 | 26.08 | 24.68 | 25.73 | 803,837 | +0.32(+1.27%) |
Nov 08, 2007 | 24.75 | 25.50 | 24.39 | 25.40 | 748,044 | +0.80(+3.26%) |
Nov 07, 2007 | 25.48 | 25.64 | 24.60 | 24.60 | 478,104 | -1.24(-4.79%) |
Nov 06, 2007 | 25.40 | 25.91 | 25.19 | 25.84 | 565,606 | +0.49(+1.95%) |
Nov 05, 2007 | 24.96 | 25.59 | 24.93 | 25.35 | 567,665 | +0.04(+0.16%) |
Nov 02, 2007 | 26.12 | 26.14 | 25.01 | 25.31 | 908,438 | -0.64(-2.46%) |