Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.53 | 23.10 | 21.48 | 22.82 | 713,867 | +0.89(+4.04%) |
Jan 30, 2008 | 22.36 | 22.59 | 21.80 | 21.93 | 791,601 | -0.55(-2.46%) |
Jan 29, 2008 | 22.79 | 22.96 | 22.10 | 22.48 | 501,818 | -0.24(-1.04%) |
Jan 28, 2008 | 22.26 | 22.96 | 21.94 | 22.72 | 635,813 | +0.36(+1.61%) |
Jan 25, 2008 | 22.86 | 23.01 | 21.97 | 22.36 | 534,304 | -0.22(-0.97%) |
Jan 24, 2008 | 23.73 | 24.03 | 22.41 | 22.58 | 662,985 | -1.31(-5.47%) |
Jan 23, 2008 | 22.06 | 24.03 | 21.58 | 23.89 | 994,917 | +1.00(+4.37%) |
Jan 22, 2008 | 23.05 | 23.39 | 19.69 | 22.89 | 1,145,043 | -0.81(-3.41%) |
Jan 21, 2008 | 23.78 | 24.15 | 23.17 | 23.69 | 1,036,265 | +0.00(+0.00%) |
Jan 18, 2008 | 23.78 | 24.15 | 23.17 | 23.69 | 1,036,265 | +0.03(+0.11%) |
Jan 17, 2008 | 23.91 | 24.31 | 23.58 | 23.67 | 885,042 | -0.20(-0.85%) |
Jan 16, 2008 | 24.46 | 24.77 | 23.80 | 23.87 | 1,170,553 | -0.78(-3.17%) |
Jan 15, 2008 | 24.54 | 24.93 | 24.13 | 24.65 | 591,986 | +0.04(+0.18%) |
Jan 14, 2008 | 25.13 | 25.28 | 24.36 | 24.61 | 442,382 | -0.32(-1.27%) |
Jan 11, 2008 | 25.15 | 25.56 | 24.77 | 24.92 | 756,814 | -0.35(-1.39%) |
Jan 10, 2008 | 25.04 | 25.58 | 24.91 | 25.27 | 560,150 | -0.02(-0.07%) |
Jan 09, 2008 | 25.32 | 25.54 | 24.66 | 25.29 | 1,035,355 | +0.02(+0.07%) |
Jan 08, 2008 | 25.85 | 25.85 | 25.18 | 25.27 | 1,192,456 | +0.45(+1.80%) |
Jan 07, 2008 | 24.84 | 25.11 | 24.24 | 24.82 | 540,706 | +0.40(+1.65%) |
Jan 04, 2008 | 24.40 | 24.89 | 24.11 | 24.42 | 497,076 | -0.36(-1.45%) |
Jan 03, 2008 | 25.50 | 25.72 | 24.77 | 24.78 | 371,146 | -0.61(-2.42%) |
Jan 02, 2008 | 25.89 | 26.02 | 25.22 | 25.39 | 413,568 | -0.59(-2.26%) |
Jan 01, 2008 | 26.11 | 26.49 | 25.73 | 25.98 | 260,421 | +0.00(+0.00%) |
Dec 31, 2007 | 26.11 | 26.49 | 25.73 | 25.98 | 260,421 | -0.17(-0.64%) |
Dec 28, 2007 | 26.66 | 26.70 | 26.15 | 26.15 | 225,039 | -0.21(-0.80%) |
Dec 27, 2007 | 27.07 | 27.39 | 26.32 | 26.36 | 318,813 | -0.62(-2.31%) |
Dec 26, 2007 | 27.24 | 27.42 | 26.77 | 26.98 | 468,700 | -0.56(-2.04%) |
Dec 24, 2007 | 26.95 | 27.54 | 26.89 | 27.54 | 252,542 | +0.60(+2.21%) |
Dec 21, 2007 | 26.30 | 26.95 | 26.06 | 26.95 | 1,457,869 | +0.97(+3.72%) |
Dec 20, 2007 | 25.14 | 25.98 | 24.93 | 25.98 | 479,265 | +1.09(+4.37%) |
Dec 19, 2007 | 25.25 | 25.31 | 24.80 | 24.89 | 416,136 | -0.36(-1.42%) |
Dec 18, 2007 | 24.66 | 25.33 | 24.35 | 25.25 | 506,861 | +0.85(+3.49%) |
Dec 17, 2007 | 24.61 | 24.89 | 24.40 | 24.40 | 370,392 | -0.34(-1.38%) |
Dec 14, 2007 | 25.07 | 25.32 | 24.73 | 24.75 | 299,844 | -0.60(-2.35%) |
Dec 13, 2007 | 24.98 | 25.42 | 24.61 | 25.34 | 388,655 | +0.20(+0.80%) |
Dec 12, 2007 | 25.79 | 25.82 | 24.78 | 25.14 | 434,608 | +0.11(+0.42%) |
Dec 11, 2007 | 25.70 | 25.82 | 24.96 | 25.04 | 731,647 | -0.67(-2.59%) |
Dec 10, 2007 | 25.06 | 25.78 | 25.02 | 25.70 | 878,298 | +0.57(+2.27%) |
Dec 07, 2007 | 25.45 | 25.45 | 25.08 | 25.13 | 671,394 | -0.19(-0.76%) |
Dec 06, 2007 | 26.32 | 26.33 | 25.23 | 25.32 | 1,328,770 | +0.36(+1.44%) |
Dec 05, 2007 | 24.79 | 25.35 | 24.48 | 24.96 | 322,429 | +0.60(+2.45%) |
Dec 04, 2007 | 25.15 | 25.15 | 24.33 | 24.37 | 415,114 | -0.77(-3.07%) |
Dec 03, 2007 | 25.59 | 25.59 | 25.10 | 25.14 | 321,257 | -0.31(-1.21%) |
Nov 30, 2007 | 25.26 | 25.79 | 25.25 | 25.45 | 645,904 | +0.32(+1.29%) |
Nov 29, 2007 | 24.84 | 25.18 | 24.76 | 25.12 | 372,008 | +0.27(+1.09%) |
Nov 28, 2007 | 24.61 | 25.01 | 24.61 | 24.85 | 574,526 | +0.27(+1.11%) |
Nov 27, 2007 | 23.86 | 24.88 | 23.85 | 24.58 | 579,558 | +0.75(+3.13%) |
Nov 26, 2007 | 24.41 | 24.55 | 23.69 | 23.83 | 734,560 | -1.66(-6.51%) |
Nov 23, 2007 | 24.89 | 25.73 | 24.81 | 25.49 | 171,839 | +0.84(+3.42%) |
Nov 21, 2007 | 25.30 | 25.77 | 24.63 | 24.65 | 742,914 | -0.83(-3.27%) |
Nov 20, 2007 | 25.54 | 26.18 | 25.06 | 25.48 | 496,588 | -0.11(-0.41%) |
Nov 19, 2007 | 25.18 | 25.75 | 25.01 | 25.59 | 588,967 | +0.00(+0.00%) |
Nov 16, 2007 | 25.30 | 26.11 | 24.96 | 25.59 | 596,772 | +0.35(+1.39%) |
Nov 15, 2007 | 25.61 | 25.90 | 24.88 | 25.24 | 293,632 | -0.53(-2.04%) |
Nov 14, 2007 | 25.99 | 26.25 | 25.59 | 25.76 | 348,949 | -0.10(-0.37%) |
Nov 13, 2007 | 24.69 | 25.92 | 24.62 | 25.86 | 452,895 | +1.28(+5.21%) |
Nov 12, 2007 | 23.87 | 24.82 | 23.82 | 24.58 | 594,508 | +0.74(+3.09%) |
Nov 09, 2007 | 24.39 | 24.57 | 23.79 | 23.84 | 353,707 | -0.82(-3.31%) |
Nov 08, 2007 | 24.19 | 24.76 | 23.85 | 24.66 | 405,926 | +0.69(+2.89%) |
Nov 07, 2007 | 24.87 | 25.00 | 23.96 | 23.96 | 412,032 | -1.25(-4.94%) |
Nov 06, 2007 | 24.53 | 25.24 | 24.36 | 25.21 | 402,535 | +0.73(+2.97%) |
Nov 05, 2007 | 24.11 | 24.72 | 23.89 | 24.48 | 318,572 | +0.09(+0.36%) |
Nov 02, 2007 | 24.36 | 24.57 | 23.75 | 24.39 | 304,271 | +0.32(+1.31%) |