Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.52 | 27.10 | 25.52 | 26.82 | 386,580 | +0.88(+3.40%) |
Jan 30, 2008 | 25.93 | 26.85 | 25.90 | 25.94 | 364,032 | -0.16(-0.62%) |
Jan 29, 2008 | 26.16 | 26.37 | 25.79 | 26.10 | 223,685 | +0.01(+0.03%) |
Jan 28, 2008 | 25.68 | 26.16 | 25.28 | 26.09 | 137,897 | +0.41(+1.61%) |
Jan 25, 2008 | 25.56 | 26.01 | 25.48 | 25.68 | 276,185 | +0.43(+1.70%) |
Jan 24, 2008 | 25.68 | 25.90 | 25.19 | 25.25 | 280,225 | -0.31(-1.20%) |
Jan 23, 2008 | 24.18 | 25.70 | 23.78 | 25.56 | 453,704 | +0.74(+3.00%) |
Jan 22, 2008 | 23.99 | 25.79 | 23.99 | 24.81 | 331,057 | -0.14(-0.55%) |
Jan 21, 2008 | 24.78 | 25.53 | 24.42 | 24.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.78 | 25.53 | 24.42 | 24.95 | 359,731 | +0.02(+0.06%) |
Jan 17, 2008 | 25.67 | 26.05 | 24.94 | 24.94 | 213,492 | -0.48(-1.90%) |
Jan 16, 2008 | 25.30 | 25.83 | 25.16 | 25.42 | 175,861 | +0.10(+0.39%) |
Jan 15, 2008 | 25.75 | 25.96 | 25.09 | 25.32 | 357,645 | -0.84(-3.23%) |
Jan 14, 2008 | 26.24 | 26.48 | 25.90 | 26.16 | 171,524 | +0.15(+0.56%) |
Jan 11, 2008 | 26.93 | 27.08 | 25.96 | 26.02 | 195,832 | -1.13(-4.15%) |
Jan 10, 2008 | 26.32 | 27.42 | 26.23 | 27.14 | 258,980 | +0.46(+1.72%) |
Jan 09, 2008 | 26.35 | 26.68 | 25.94 | 26.68 | 333,048 | +0.38(+1.46%) |
Jan 08, 2008 | 27.44 | 27.74 | 26.25 | 26.30 | 297,821 | -0.99(-3.63%) |
Jan 07, 2008 | 27.51 | 27.61 | 27.02 | 27.29 | 258,987 | +0.01(+0.03%) |
Jan 04, 2008 | 27.92 | 27.92 | 26.85 | 27.28 | 880,820 | -0.96(-3.40%) |
Jan 03, 2008 | 28.58 | 28.77 | 28.00 | 28.24 | 216,490 | -0.26(-0.91%) |
Jan 02, 2008 | 28.36 | 28.77 | 28.12 | 28.50 | 241,515 | +0.04(+0.13%) |
Jan 01, 2008 | 28.73 | 29.05 | 28.39 | 28.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.73 | 29.05 | 28.39 | 28.46 | 162,139 | -0.48(-1.67%) |
Dec 28, 2007 | 29.60 | 29.74 | 28.94 | 28.95 | 198,243 | -0.30(-1.02%) |
Dec 27, 2007 | 29.75 | 29.92 | 29.19 | 29.25 | 130,989 | -0.80(-2.66%) |
Dec 26, 2007 | 29.77 | 30.28 | 29.71 | 30.05 | 217,924 | +0.06(+0.20%) |
Dec 24, 2007 | 30.24 | 30.24 | 29.74 | 29.98 | 105,835 | -0.18(-0.61%) |
Dec 21, 2007 | 30.19 | 30.30 | 29.99 | 30.17 | 495,542 | +0.52(+1.76%) |
Dec 20, 2007 | 29.49 | 29.65 | 28.92 | 29.65 | 313,982 | +0.51(+1.74%) |
Dec 19, 2007 | 28.69 | 29.36 | 28.66 | 29.14 | 391,403 | +0.53(+1.85%) |
Dec 18, 2007 | 27.31 | 28.76 | 26.93 | 28.61 | 652,338 | +1.72(+6.39%) |
Dec 17, 2007 | 26.88 | 26.98 | 26.73 | 26.89 | 478,729 | -0.20(-0.74%) |
Dec 14, 2007 | 27.62 | 27.97 | 26.86 | 27.09 | 289,218 | -0.85(-3.05%) |
Dec 13, 2007 | 28.10 | 28.46 | 27.72 | 27.94 | 282,180 | -0.51(-1.81%) |
Dec 12, 2007 | 28.92 | 29.24 | 28.01 | 28.46 | 172,566 | +0.25(+0.87%) |
Dec 11, 2007 | 29.49 | 29.58 | 28.19 | 28.21 | 213,883 | -1.10(-3.77%) |
Dec 10, 2007 | 28.76 | 29.72 | 28.57 | 29.32 | 204,434 | +0.68(+2.36%) |
Dec 07, 2007 | 29.60 | 29.60 | 28.40 | 28.64 | 240,342 | -0.81(-2.74%) |
Dec 06, 2007 | 28.79 | 29.54 | 28.79 | 29.45 | 251,420 | +0.66(+2.29%) |
Dec 05, 2007 | 29.12 | 29.12 | 28.53 | 28.79 | 256,764 | +0.09(+0.32%) |
Dec 04, 2007 | 28.24 | 28.85 | 28.24 | 28.69 | 265,236 | +0.15(+0.51%) |
Dec 03, 2007 | 29.54 | 29.60 | 28.55 | 28.55 | 206,584 | -1.12(-3.78%) |
Nov 30, 2007 | 30.16 | 30.28 | 29.57 | 29.67 | 274,620 | +0.05(+0.18%) |
Nov 29, 2007 | 29.16 | 29.81 | 29.16 | 29.62 | 223,398 | +0.28(+0.94%) |
Nov 28, 2007 | 28.60 | 29.51 | 28.45 | 29.34 | 253,766 | +1.20(+4.28%) |
Nov 27, 2007 | 27.62 | 28.29 | 27.41 | 28.13 | 255,070 | +0.64(+2.34%) |
Nov 26, 2007 | 28.07 | 28.34 | 27.45 | 27.49 | 306,944 | -0.60(-2.13%) |
Nov 23, 2007 | 27.75 | 28.35 | 27.63 | 28.09 | 87,717 | +0.46(+1.67%) |
Nov 21, 2007 | 27.88 | 28.00 | 27.53 | 27.63 | 366,196 | -0.36(-1.29%) |
Nov 20, 2007 | 27.39 | 28.18 | 27.25 | 27.99 | 317,632 | +0.49(+1.79%) |
Nov 19, 2007 | 27.64 | 27.78 | 27.11 | 27.50 | 343,960 | -0.36(-1.29%) |
Nov 16, 2007 | 27.87 | 28.00 | 27.41 | 27.86 | 385,798 | +0.28(+1.00%) |
Nov 15, 2007 | 27.35 | 27.67 | 27.24 | 27.58 | 277,879 | +0.14(+0.50%) |
Nov 14, 2007 | 28.25 | 28.25 | 27.38 | 27.44 | 233,439 | -0.57(-2.03%) |
Nov 13, 2007 | 26.91 | 28.04 | 26.91 | 28.01 | 359,731 | +1.30(+4.88%) |
Nov 12, 2007 | 26.42 | 27.02 | 26.41 | 26.71 | 313,492 | +0.21(+0.78%) |
Nov 09, 2007 | 26.57 | 26.75 | 25.99 | 26.50 | 493,196 | -0.52(-1.93%) |
Nov 08, 2007 | 26.82 | 27.24 | 26.40 | 27.02 | 530,082 | +0.51(+1.91%) |
Nov 07, 2007 | 27.43 | 28.26 | 26.47 | 26.52 | 534,774 | -1.45(-5.19%) |
Nov 06, 2007 | 27.68 | 28.00 | 27.44 | 27.97 | 508,576 | +0.44(+1.59%) |
Nov 05, 2007 | 27.76 | 27.90 | 27.24 | 27.53 | 307,466 | -0.56(-1.99%) |
Nov 02, 2007 | 28.34 | 28.36 | 27.43 | 28.09 | 276,445 | +0.43(+1.55%) |