Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.71 | 25.88 | 24.63 | 25.46 | 39,395 | +0.38(+1.50%) |
Jan 30, 2008 | 24.86 | 25.62 | 24.84 | 25.08 | 80,970 | -0.05(-0.19%) |
Jan 29, 2008 | 25.14 | 25.24 | 24.87 | 25.13 | 37,048 | -0.24(-0.96%) |
Jan 28, 2008 | 24.88 | 25.38 | 24.70 | 25.38 | 56,159 | +0.54(+2.16%) |
Jan 25, 2008 | 25.58 | 25.75 | 24.84 | 24.84 | 56,494 | -0.55(-2.16%) |
Jan 24, 2008 | 24.99 | 25.58 | 24.99 | 25.39 | 101,087 | +0.05(+0.19%) |
Jan 23, 2008 | 24.22 | 25.44 | 23.80 | 25.34 | 118,689 | -0.32(-1.23%) |
Jan 22, 2008 | 24.46 | 26.10 | 24.40 | 25.66 | 48,112 | -0.24(-0.92%) |
Jan 21, 2008 | 26.27 | 26.32 | 25.58 | 25.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.27 | 26.32 | 25.58 | 25.89 | 113,492 | +0.48(+1.89%) |
Jan 17, 2008 | 26.33 | 26.40 | 25.35 | 25.41 | 49,286 | -0.77(-2.95%) |
Jan 16, 2008 | 26.56 | 26.71 | 25.92 | 26.19 | 112,444 | -0.73(-2.70%) |
Jan 15, 2008 | 27.40 | 27.40 | 26.75 | 26.91 | 36,042 | -0.86(-3.11%) |
Jan 14, 2008 | 28.82 | 28.82 | 27.57 | 27.78 | 77,952 | +0.45(+1.66%) |
Jan 11, 2008 | 27.41 | 27.60 | 27.30 | 27.33 | 27,493 | -0.57(-2.05%) |
Jan 10, 2008 | 27.39 | 28.14 | 27.35 | 27.90 | 33,528 | +0.23(+0.84%) |
Jan 09, 2008 | 27.52 | 27.67 | 27.16 | 27.67 | 22,799 | +0.51(+1.89%) |
Jan 08, 2008 | 28.22 | 28.22 | 27.14 | 27.15 | 41,910 | +0.03(+0.11%) |
Jan 07, 2008 | 27.33 | 27.36 | 27.04 | 27.12 | 73,258 | +0.00(+0.00%) |
Jan 04, 2008 | 27.71 | 27.71 | 27.10 | 27.12 | 26,487 | -0.57(-2.07%) |
Jan 03, 2008 | 27.82 | 27.86 | 27.67 | 27.70 | 16,764 | +0.11(+0.41%) |
Jan 02, 2008 | 28.14 | 28.16 | 27.49 | 27.58 | 39,395 | -0.55(-1.97%) |
Jan 01, 2008 | 28.41 | 28.41 | 28.13 | 28.14 | 34,031 | +0.00(+0.00%) |
Dec 31, 2007 | 28.41 | 28.41 | 28.13 | 28.14 | 34,031 | +0.07(+0.23%) |
Dec 28, 2007 | 28.19 | 28.23 | 27.92 | 28.07 | 8,884 | +0.42(+1.51%) |
Dec 27, 2007 | 27.94 | 27.98 | 27.65 | 27.65 | 8,717 | -0.31(-1.11%) |
Dec 26, 2007 | 27.53 | 28.05 | 27.53 | 27.96 | 24,643 | +0.03(+0.11%) |
Dec 24, 2007 | 26.46 | 27.93 | 26.46 | 27.93 | 9,555 | +0.51(+1.87%) |
Dec 21, 2007 | 27.17 | 27.42 | 27.16 | 27.42 | 57,668 | +0.58(+2.18%) |
Dec 20, 2007 | 26.91 | 26.91 | 26.66 | 26.84 | 35,204 | -0.18(-0.66%) |
Dec 19, 2007 | 27.03 | 27.24 | 26.94 | 27.02 | 12,237 | +0.07(+0.27%) |
Dec 18, 2007 | 26.96 | 27.00 | 26.55 | 26.94 | 18,608 | +0.49(+1.85%) |
Dec 17, 2007 | 27.47 | 27.47 | 26.40 | 26.46 | 49,286 | -1.10(-3.98%) |
Dec 14, 2007 | 28.26 | 28.26 | 27.53 | 27.55 | 10,729 | -0.64(-2.28%) |
Dec 13, 2007 | 28.04 | 28.20 | 27.80 | 28.20 | 33,192 | -0.33(-1.17%) |
Dec 12, 2007 | 28.81 | 28.84 | 28.30 | 28.53 | 9,052 | +0.64(+2.31%) |
Dec 11, 2007 | 29.43 | 29.43 | 27.82 | 27.89 | 108,463 | -1.11(-3.83%) |
Dec 10, 2007 | 28.94 | 29.12 | 28.94 | 29.00 | 53,142 | +0.01(+0.02%) |
Dec 07, 2007 | 29.13 | 29.15 | 28.98 | 28.99 | 47,274 | -0.36(-1.22%) |
Dec 06, 2007 | 28.75 | 29.35 | 28.75 | 29.35 | 33,360 | +0.18(+0.63%) |
Dec 05, 2007 | 28.27 | 29.16 | 28.27 | 29.16 | 26,487 | +0.85(+3.01%) |
Dec 04, 2007 | 28.97 | 28.97 | 28.28 | 28.31 | 21,458 | -0.06(-0.21%) |
Dec 03, 2007 | 27.89 | 28.63 | 27.89 | 28.37 | 11,902 | +0.02(+0.06%) |
Nov 30, 2007 | 31.01 | 28.70 | 28.27 | 28.35 | 25,481 | +0.10(+0.34%) |
Nov 29, 2007 | 28.13 | 28.48 | 28.10 | 28.26 | 15,758 | -0.29(-1.02%) |
Nov 28, 2007 | 27.74 | 28.55 | 27.71 | 28.55 | 46,604 | +0.81(+2.92%) |
Nov 27, 2007 | 27.37 | 27.74 | 27.34 | 27.74 | 17,937 | +1.19(+4.47%) |
Nov 26, 2007 | 27.68 | 27.77 | 26.55 | 26.55 | 44,089 | -1.29(-4.63%) |
Nov 23, 2007 | 27.02 | 27.88 | 27.02 | 27.84 | 21,625 | +0.48(+1.74%) |
Nov 21, 2007 | 27.67 | 28.14 | 27.28 | 27.36 | 62,865 | -1.07(-3.78%) |
Nov 20, 2007 | 28.41 | 28.81 | 27.99 | 28.44 | 15,758 | +0.38(+1.34%) |
Nov 19, 2007 | 28.69 | 29.75 | 28.04 | 28.06 | 46,520 | -0.95(-3.29%) |
Nov 16, 2007 | 29.10 | 29.20 | 28.77 | 29.01 | 15,758 | +0.26(+0.89%) |
Nov 15, 2007 | 29.16 | 29.31 | 28.57 | 28.76 | 24,140 | -0.51(-1.75%) |
Nov 14, 2007 | 30.28 | 30.28 | 29.27 | 29.27 | 42,077 | -0.77(-2.56%) |
Nov 13, 2007 | 28.81 | 30.05 | 28.81 | 30.04 | 64,709 | +1.89(+6.72%) |
Nov 12, 2007 | 29.04 | 29.08 | 28.15 | 28.15 | 48,615 | -1.29(-4.38%) |
Nov 09, 2007 | 29.59 | 29.89 | 28.70 | 29.44 | 73,963 | -0.23(-0.78%) |
Nov 08, 2007 | 30.14 | 30.30 | 28.94 | 29.67 | 121,371 | -0.04(-0.14%) |
Nov 07, 2007 | 30.90 | 30.90 | 29.71 | 29.71 | 78,455 | -1.34(-4.32%) |
Nov 06, 2007 | 30.79 | 31.05 | 30.43 | 31.05 | 92,034 | +0.86(+2.84%) |
Nov 05, 2007 | 30.12 | 30.35 | 29.89 | 30.20 | 80,635 | -0.26(-0.86%) |
Nov 02, 2007 | 30.49 | 30.56 | 30.00 | 30.46 | 140,650 | +0.36(+1.19%) |