Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.36 | 23.03 | 22.34 | 22.97 | 26,390 | +0.32(+1.40%) |
Jan 30, 2008 | 22.72 | 22.99 | 22.52 | 22.66 | 28,117 | -0.06(-0.27%) |
Jan 29, 2008 | 22.65 | 22.77 | 22.55 | 22.72 | 39,956 | +0.15(+0.68%) |
Jan 28, 2008 | 22.14 | 22.57 | 22.14 | 22.56 | 8,385 | +0.41(+1.83%) |
Jan 25, 2008 | 22.76 | 22.77 | 22.12 | 22.16 | 7,892 | -0.39(-1.73%) |
Jan 24, 2008 | 22.38 | 22.55 | 22.36 | 22.55 | 17,511 | +0.29(+1.29%) |
Jan 23, 2008 | 21.59 | 22.30 | 21.35 | 22.26 | 87,065 | +0.44(+2.03%) |
Jan 22, 2008 | 21.07 | 21.97 | 21.02 | 21.82 | 89,531 | -0.29(-1.32%) |
Jan 21, 2008 | 22.38 | 22.38 | 21.91 | 22.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.38 | 22.38 | 21.91 | 22.11 | 11,592 | -0.06(-0.27%) |
Jan 17, 2008 | 22.84 | 22.86 | 22.15 | 22.17 | 52,781 | -0.69(-3.00%) |
Jan 16, 2008 | 22.89 | 23.12 | 22.70 | 22.85 | 9,125 | -0.14(-0.62%) |
Jan 15, 2008 | 23.29 | 23.29 | 22.96 | 23.00 | 41,682 | -0.54(-2.29%) |
Jan 14, 2008 | 23.43 | 23.57 | 23.40 | 23.54 | 40,696 | +0.26(+1.13%) |
Jan 11, 2008 | 23.44 | 23.44 | 23.22 | 23.27 | 3,206 | -0.40(-1.68%) |
Jan 10, 2008 | 23.30 | 23.79 | 23.30 | 23.67 | 44,642 | +0.27(+1.16%) |
Jan 09, 2008 | 23.16 | 23.43 | 23.00 | 23.40 | 24,171 | +0.24(+1.03%) |
Jan 08, 2008 | 23.75 | 23.80 | 23.16 | 23.16 | 18,498 | -0.42(-1.79%) |
Jan 07, 2008 | 23.60 | 23.71 | 23.37 | 23.58 | 25,897 | +0.06(+0.28%) |
Jan 04, 2008 | 23.91 | 23.91 | 23.52 | 23.52 | 111,976 | -0.60(-2.47%) |
Jan 03, 2008 | 24.29 | 24.29 | 24.11 | 24.11 | 17,511 | -0.07(-0.28%) |
Jan 02, 2008 | 24.59 | 25.06 | 24.15 | 24.18 | 16,031 | -0.48(-1.94%) |
Jan 01, 2008 | 24.58 | 24.66 | 24.58 | 24.66 | 2,219 | +0.00(+0.00%) |
Dec 31, 2007 | 24.58 | 24.66 | 24.58 | 24.66 | 2,219 | -0.09(-0.38%) |
Dec 28, 2007 | 24.77 | 24.77 | 24.65 | 24.75 | 51,301 | +0.02(+0.10%) |
Dec 27, 2007 | 25.03 | 25.03 | 24.73 | 24.73 | 49,082 | -0.44(-1.76%) |
Dec 26, 2007 | 25.09 | 25.19 | 25.06 | 25.17 | 32,557 | -0.01(-0.05%) |
Dec 24, 2007 | 25.00 | 25.18 | 25.00 | 25.18 | 40,203 | +0.22(+0.89%) |
Dec 21, 2007 | 24.86 | 24.97 | 24.86 | 24.96 | 8,385 | +0.30(+1.23%) |
Dec 20, 2007 | 24.63 | 24.65 | 24.48 | 24.65 | 82,625 | +0.13(+0.51%) |
Dec 19, 2007 | 24.49 | 24.59 | 24.49 | 24.53 | 11,098 | -0.00(-0.02%) |
Dec 18, 2007 | 24.52 | 24.62 | 24.42 | 24.53 | 5,426 | +0.16(+0.65%) |
Dec 17, 2007 | 24.63 | 24.63 | 24.38 | 24.38 | 11,838 | -0.29(-1.18%) |
Dec 14, 2007 | 24.89 | 24.93 | 24.67 | 24.67 | 22,691 | -0.32(-1.27%) |
Dec 13, 2007 | 24.83 | 25.02 | 24.78 | 24.98 | 21,951 | -0.07(-0.29%) |
Dec 12, 2007 | 25.32 | 25.32 | 24.96 | 25.06 | 7,645 | +0.19(+0.78%) |
Dec 11, 2007 | 25.47 | 25.51 | 24.83 | 24.86 | 28,610 | -0.67(-2.64%) |
Dec 10, 2007 | 25.44 | 25.53 | 25.44 | 25.53 | 14,058 | +0.23(+0.91%) |
Dec 07, 2007 | 25.34 | 25.45 | 25.30 | 25.30 | 13,072 | -0.14(-0.54%) |
Dec 06, 2007 | 25.08 | 25.44 | 25.08 | 25.44 | 12,085 | +0.45(+1.80%) |
Dec 05, 2007 | 24.91 | 25.03 | 24.91 | 24.99 | 15,785 | +0.34(+1.37%) |
Dec 04, 2007 | 24.67 | 24.73 | 24.65 | 24.65 | 13,072 | -0.21(-0.83%) |
Dec 03, 2007 | 24.86 | 24.86 | 24.77 | 24.86 | 4,439 | -0.03(-0.13%) |
Nov 30, 2007 | 24.98 | 24.98 | 24.84 | 24.89 | 9,619 | +0.18(+0.73%) |
Nov 29, 2007 | 24.73 | 24.73 | 24.61 | 24.71 | 3,699 | -0.03(-0.12%) |
Nov 28, 2007 | 24.35 | 24.76 | 24.35 | 24.74 | 23,431 | +0.76(+3.16%) |
Nov 27, 2007 | 23.88 | 23.99 | 23.82 | 23.99 | 23,677 | +0.27(+1.15%) |
Nov 26, 2007 | 24.23 | 24.23 | 23.71 | 23.71 | 5,426 | -0.41(-1.68%) |
Nov 23, 2007 | 24.04 | 24.12 | 24.04 | 24.12 | 2,713 | +0.31(+1.32%) |
Nov 21, 2007 | 24.02 | 24.04 | 23.78 | 23.81 | 53,521 | -0.40(-1.64%) |
Nov 20, 2007 | 24.16 | 24.20 | 23.84 | 24.20 | 26,390 | -0.01(-0.05%) |
Nov 19, 2007 | 24.53 | 24.53 | 24.18 | 24.21 | 27,878 | -0.31(-1.26%) |
Nov 16, 2007 | 24.46 | 24.62 | 24.39 | 24.52 | 30,337 | +0.01(+0.05%) |
Nov 15, 2007 | 24.74 | 24.79 | 24.44 | 24.51 | 44,642 | -0.47(-1.88%) |
Nov 14, 2007 | 25.20 | 25.20 | 24.98 | 24.98 | 43,409 | -0.03(-0.11%) |
Nov 13, 2007 | 24.66 | 25.01 | 24.62 | 25.01 | 42,916 | +0.66(+2.70%) |
Nov 12, 2007 | 24.63 | 24.71 | 24.35 | 24.35 | 8,632 | -0.22(-0.89%) |
Nov 09, 2007 | 24.51 | 24.85 | 24.46 | 24.57 | 18,005 | -0.30(-1.22%) |
Nov 08, 2007 | 24.85 | 24.97 | 24.55 | 24.87 | 47,355 | -0.00(-0.02%) |
Nov 07, 2007 | 25.37 | 25.37 | 24.88 | 24.88 | 35,023 | -0.77(-3.00%) |
Nov 06, 2007 | 25.48 | 25.65 | 25.32 | 25.65 | 33,790 | +0.28(+1.12%) |
Nov 05, 2007 | 25.17 | 25.44 | 25.17 | 25.36 | 17,758 | -0.03(-0.11%) |
Nov 02, 2007 | 25.40 | 25.45 | 25.21 | 25.39 | 9,619 | -0.04(-0.14%) |