Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.11 | 27.41 | 25.92 | 27.13 | 598,462 | +0.72(+2.74%) |
Jan 30, 2008 | 26.60 | 27.30 | 26.35 | 26.41 | 715,646 | -0.25(-0.94%) |
Jan 29, 2008 | 26.70 | 26.70 | 26.20 | 26.66 | 542,216 | +0.21(+0.79%) |
Jan 28, 2008 | 25.73 | 26.45 | 25.53 | 26.45 | 761,344 | +0.74(+2.87%) |
Jan 25, 2008 | 26.30 | 26.35 | 25.66 | 25.71 | 709,219 | -0.23(-0.89%) |
Jan 24, 2008 | 26.33 | 26.39 | 25.65 | 25.94 | 605,642 | -0.07(-0.28%) |
Jan 23, 2008 | 24.03 | 26.05 | 23.78 | 26.01 | 836,941 | +1.08(+4.32%) |
Jan 22, 2008 | 23.89 | 25.39 | 23.50 | 24.94 | 1,000,199 | +0.10(+0.41%) |
Jan 21, 2008 | 25.24 | 25.48 | 24.54 | 24.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.24 | 25.48 | 24.54 | 24.83 | 1,013,259 | -0.23(-0.92%) |
Jan 17, 2008 | 25.79 | 25.88 | 25.03 | 25.07 | 571,865 | -0.66(-2.57%) |
Jan 16, 2008 | 25.40 | 26.12 | 25.38 | 25.73 | 561,473 | +0.19(+0.73%) |
Jan 15, 2008 | 25.74 | 25.82 | 25.44 | 25.54 | 257,579 | -0.56(-2.13%) |
Jan 14, 2008 | 26.05 | 26.19 | 25.85 | 26.10 | 225,049 | +0.20(+0.76%) |
Jan 11, 2008 | 26.27 | 26.35 | 25.82 | 25.90 | 353,123 | -0.55(-2.09%) |
Jan 10, 2008 | 25.83 | 26.71 | 25.72 | 26.45 | 398,009 | +0.33(+1.27%) |
Jan 09, 2008 | 25.87 | 26.14 | 25.29 | 26.12 | 681,534 | +0.28(+1.09%) |
Jan 08, 2008 | 26.75 | 27.10 | 25.82 | 25.84 | 538,974 | -0.83(-3.12%) |
Jan 07, 2008 | 26.61 | 26.96 | 26.30 | 26.67 | 426,244 | +0.20(+0.75%) |
Jan 04, 2008 | 27.08 | 27.12 | 26.45 | 26.47 | 592,278 | -0.90(-3.29%) |
Jan 03, 2008 | 27.91 | 28.05 | 27.37 | 27.37 | 301,664 | -0.45(-1.61%) |
Jan 02, 2008 | 28.30 | 28.40 | 27.67 | 27.82 | 623,713 | -0.44(-1.56%) |
Jan 01, 2008 | 28.20 | 28.46 | 27.98 | 28.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.20 | 28.46 | 27.98 | 28.26 | 472,992 | -0.08(-0.28%) |
Dec 28, 2007 | 28.84 | 28.90 | 28.34 | 28.34 | 1,076,160 | -0.19(-0.65%) |
Dec 27, 2007 | 29.09 | 29.22 | 28.42 | 28.53 | 606,078 | -0.88(-2.99%) |
Dec 26, 2007 | 29.27 | 29.58 | 29.17 | 29.41 | 435,903 | -0.06(-0.19%) |
Dec 24, 2007 | 29.17 | 29.49 | 29.17 | 29.47 | 159,500 | +0.39(+1.33%) |
Dec 21, 2007 | 28.83 | 29.11 | 28.68 | 29.08 | 322,221 | +0.61(+2.13%) |
Dec 20, 2007 | 28.28 | 28.47 | 27.73 | 28.47 | 404,448 | +0.50(+1.79%) |
Dec 19, 2007 | 27.89 | 28.08 | 27.71 | 27.97 | 536,705 | +0.03(+0.12%) |
Dec 18, 2007 | 27.76 | 27.95 | 27.22 | 27.94 | 583,763 | +0.50(+1.84%) |
Dec 17, 2007 | 27.75 | 27.94 | 27.44 | 27.44 | 281,603 | -0.53(-1.90%) |
Dec 14, 2007 | 28.15 | 28.58 | 27.94 | 27.97 | 341,787 | -0.63(-2.22%) |
Dec 13, 2007 | 28.49 | 28.67 | 28.23 | 28.60 | 266,743 | -0.08(-0.27%) |
Dec 12, 2007 | 29.37 | 29.44 | 28.36 | 28.68 | 535,219 | +0.10(+0.35%) |
Dec 11, 2007 | 29.54 | 29.70 | 28.38 | 28.58 | 306,373 | -1.08(-3.64%) |
Dec 10, 2007 | 29.32 | 29.69 | 29.28 | 29.66 | 221,173 | +0.37(+1.25%) |
Dec 07, 2007 | 29.52 | 29.52 | 29.17 | 29.29 | 313,305 | -0.00(-0.01%) |
Dec 06, 2007 | 28.54 | 29.34 | 28.54 | 29.29 | 881,713 | +0.79(+2.76%) |
Dec 05, 2007 | 28.42 | 28.59 | 28.24 | 28.51 | 209,778 | +0.47(+1.67%) |
Dec 04, 2007 | 28.17 | 28.24 | 27.90 | 28.04 | 864,376 | -0.25(-0.90%) |
Dec 03, 2007 | 28.78 | 28.78 | 28.29 | 28.29 | 205,555 | -0.29(-1.03%) |
Nov 30, 2007 | 29.07 | 29.15 | 28.55 | 28.59 | 158,262 | +0.02(+0.09%) |
Nov 29, 2007 | 28.34 | 28.78 | 28.34 | 28.56 | 244,378 | -0.06(-0.20%) |
Nov 28, 2007 | 28.15 | 28.72 | 28.00 | 28.62 | 196,441 | +0.89(+3.20%) |
Nov 27, 2007 | 27.68 | 27.85 | 27.41 | 27.73 | 243,214 | +0.40(+1.45%) |
Nov 26, 2007 | 28.46 | 28.46 | 27.32 | 27.33 | 252,588 | -0.89(-3.15%) |
Nov 23, 2007 | 27.56 | 28.44 | 27.56 | 28.22 | 64,429 | +0.59(+2.13%) |
Nov 21, 2007 | 27.78 | 28.04 | 27.54 | 27.63 | 204,081 | -0.43(-1.53%) |
Nov 20, 2007 | 28.23 | 28.30 | 27.42 | 28.06 | 254,495 | +0.08(+0.30%) |
Nov 19, 2007 | 28.44 | 28.46 | 27.87 | 27.98 | 271,847 | -0.50(-1.76%) |
Nov 16, 2007 | 28.74 | 28.97 | 28.32 | 28.48 | 191,671 | -0.24(-0.83%) |
Nov 15, 2007 | 28.98 | 29.07 | 28.51 | 28.72 | 144,392 | -0.39(-1.35%) |
Nov 14, 2007 | 29.84 | 29.84 | 28.99 | 29.11 | 223,400 | -0.21(-0.73%) |
Nov 13, 2007 | 28.62 | 29.40 | 28.62 | 29.32 | 164,295 | +0.80(+2.79%) |
Nov 12, 2007 | 28.49 | 29.19 | 28.49 | 28.53 | 391,250 | -0.20(-0.69%) |
Nov 09, 2007 | 28.44 | 29.05 | 28.38 | 28.72 | 401,821 | -0.34(-1.15%) |
Nov 08, 2007 | 28.82 | 29.13 | 28.39 | 29.06 | 513,996 | +0.25(+0.87%) |
Nov 07, 2007 | 29.18 | 29.56 | 28.71 | 28.81 | 375,372 | -0.96(-3.24%) |
Nov 06, 2007 | 29.40 | 29.77 | 29.08 | 29.77 | 353,725 | +0.44(+1.51%) |
Nov 05, 2007 | 29.41 | 29.54 | 29.11 | 29.33 | 285,771 | -0.23(-0.79%) |
Nov 02, 2007 | 29.91 | 29.91 | 29.27 | 29.56 | 290,519 | -0.09(-0.30%) |