Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.89 | 23.95 | 22.89 | 23.83 | 681,298 | +0.64(+2.75%) |
Jan 30, 2008 | 23.42 | 23.70 | 23.07 | 23.19 | 454,914 | -0.19(-0.80%) |
Jan 29, 2008 | 23.02 | 23.44 | 22.99 | 23.38 | 354,092 | +0.63(+2.78%) |
Jan 28, 2008 | 22.11 | 22.88 | 22.01 | 22.75 | 525,603 | +0.55(+2.47%) |
Jan 25, 2008 | 22.69 | 22.69 | 22.00 | 22.20 | 584,889 | -0.36(-1.58%) |
Jan 24, 2008 | 22.85 | 23.04 | 22.07 | 22.55 | 576,386 | -0.23(-1.02%) |
Jan 23, 2008 | 21.71 | 22.86 | 21.64 | 22.79 | 439,122 | +0.58(+2.60%) |
Jan 22, 2008 | 21.98 | 22.60 | 21.03 | 22.21 | 580,840 | +0.40(+1.83%) |
Jan 21, 2008 | 22.41 | 22.41 | 21.64 | 21.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.41 | 22.41 | 21.64 | 21.81 | 471,070 | -0.53(-2.39%) |
Jan 17, 2008 | 23.22 | 23.22 | 22.33 | 22.34 | 429,352 | -0.82(-3.56%) |
Jan 16, 2008 | 23.27 | 23.48 | 23.05 | 23.17 | 286,877 | -0.15(-0.66%) |
Jan 15, 2008 | 23.41 | 23.48 | 23.23 | 23.32 | 218,043 | -0.34(-1.42%) |
Jan 14, 2008 | 23.71 | 23.80 | 23.48 | 23.65 | 222,699 | +0.11(+0.46%) |
Jan 11, 2008 | 23.63 | 23.78 | 23.47 | 23.55 | 335,668 | -0.19(-0.79%) |
Jan 10, 2008 | 23.38 | 24.05 | 23.22 | 23.73 | 577,601 | +0.26(+1.12%) |
Jan 09, 2008 | 23.48 | 23.73 | 22.98 | 23.47 | 634,916 | -0.07(-0.29%) |
Jan 08, 2008 | 23.88 | 24.16 | 23.51 | 23.54 | 419,160 | -0.30(-1.24%) |
Jan 07, 2008 | 24.18 | 24.31 | 23.60 | 23.84 | 914,889 | -0.16(-0.68%) |
Jan 04, 2008 | 23.96 | 24.28 | 23.84 | 24.00 | 628,081 | -0.24(-0.98%) |
Jan 03, 2008 | 24.45 | 24.60 | 24.22 | 24.24 | 524,279 | -0.22(-0.89%) |
Jan 02, 2008 | 24.53 | 24.60 | 24.25 | 24.45 | 416,002 | -0.15(-0.60%) |
Jan 01, 2008 | 24.65 | 24.94 | 24.53 | 24.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.65 | 24.94 | 24.53 | 24.60 | 418,270 | -0.12(-0.50%) |
Dec 28, 2007 | 25.11 | 25.11 | 24.70 | 24.73 | 340,019 | -0.13(-0.54%) |
Dec 27, 2007 | 24.71 | 25.07 | 24.63 | 24.86 | 406,730 | +0.13(+0.54%) |
Dec 26, 2007 | 25.07 | 25.07 | 24.68 | 24.73 | 291,533 | -0.39(-1.55%) |
Dec 24, 2007 | 24.60 | 25.12 | 24.60 | 25.12 | 106,895 | +0.44(+1.78%) |
Dec 21, 2007 | 24.87 | 24.87 | 24.55 | 24.68 | 807,791 | +0.11(+0.46%) |
Dec 20, 2007 | 24.81 | 24.81 | 24.37 | 24.56 | 477,390 | -0.11(-0.46%) |
Dec 19, 2007 | 24.80 | 24.97 | 24.60 | 24.68 | 684,699 | -0.26(-1.05%) |
Dec 18, 2007 | 24.94 | 25.22 | 24.53 | 24.94 | 675,184 | +0.16(+0.66%) |
Dec 17, 2007 | 25.02 | 25.20 | 24.78 | 24.78 | 327,570 | -0.39(-1.55%) |
Dec 14, 2007 | 25.25 | 25.50 | 25.08 | 25.17 | 178,827 | -0.42(-1.66%) |
Dec 13, 2007 | 25.62 | 25.62 | 25.12 | 25.59 | 279,589 | -0.13(-0.52%) |
Dec 12, 2007 | 25.62 | 25.96 | 25.36 | 25.72 | 623,558 | +0.31(+1.21%) |
Dec 11, 2007 | 26.17 | 26.20 | 25.38 | 25.42 | 309,552 | -0.66(-2.54%) |
Dec 10, 2007 | 26.15 | 26.51 | 25.89 | 26.08 | 187,877 | -0.05(-0.19%) |
Dec 07, 2007 | 26.18 | 26.30 | 25.95 | 26.13 | 476,374 | +0.05(+0.21%) |
Dec 06, 2007 | 25.43 | 26.13 | 25.36 | 26.08 | 329,597 | +0.56(+2.21%) |
Dec 05, 2007 | 25.62 | 25.69 | 25.28 | 25.51 | 295,696 | +0.27(+1.06%) |
Dec 04, 2007 | 25.33 | 25.48 | 25.10 | 25.25 | 385,270 | -0.16(-0.62%) |
Dec 03, 2007 | 25.84 | 25.84 | 25.39 | 25.40 | 304,085 | -0.23(-0.89%) |
Nov 30, 2007 | 25.54 | 25.85 | 25.26 | 25.63 | 970,969 | +0.31(+1.23%) |
Nov 29, 2007 | 25.05 | 25.33 | 24.77 | 25.32 | 572,540 | +0.22(+0.87%) |
Nov 28, 2007 | 24.67 | 25.11 | 24.55 | 25.10 | 677,617 | +0.67(+2.75%) |
Nov 27, 2007 | 24.37 | 24.60 | 24.16 | 24.43 | 514,840 | +0.14(+0.59%) |
Nov 26, 2007 | 24.70 | 24.86 | 24.23 | 24.29 | 284,043 | -0.40(-1.60%) |
Nov 23, 2007 | 24.49 | 24.90 | 24.47 | 24.68 | 64,042 | +0.29(+1.19%) |
Nov 21, 2007 | 24.49 | 24.76 | 24.18 | 24.39 | 283,455 | -0.22(-0.88%) |
Nov 20, 2007 | 24.71 | 24.86 | 24.08 | 24.61 | 574,564 | -0.09(-0.38%) |
Nov 19, 2007 | 24.79 | 24.92 | 24.45 | 24.70 | 438,596 | -0.22(-0.87%) |
Nov 16, 2007 | 25.17 | 25.29 | 24.66 | 24.92 | 520,104 | -0.20(-0.79%) |
Nov 15, 2007 | 25.40 | 25.69 | 24.98 | 25.12 | 338,098 | -0.41(-1.63%) |
Nov 14, 2007 | 26.04 | 26.10 | 25.50 | 25.53 | 279,993 | -0.32(-1.22%) |
Nov 13, 2007 | 25.51 | 25.98 | 25.46 | 25.85 | 253,877 | +0.46(+1.83%) |
Nov 12, 2007 | 25.37 | 25.90 | 25.29 | 25.38 | 541,159 | -0.10(-0.39%) |
Nov 09, 2007 | 24.97 | 25.75 | 24.76 | 25.48 | 573,147 | +0.28(+1.10%) |
Nov 08, 2007 | 24.65 | 25.26 | 24.53 | 25.21 | 740,576 | +0.68(+2.78%) |
Nov 07, 2007 | 24.71 | 24.89 | 24.44 | 24.52 | 739,951 | -0.42(-1.70%) |
Nov 06, 2007 | 25.06 | 25.06 | 24.49 | 24.95 | 416,852 | -0.19(-0.77%) |
Nov 05, 2007 | 25.68 | 25.93 | 25.09 | 25.14 | 395,269 | +0.29(+1.15%) |
Nov 02, 2007 | 24.75 | 25.09 | 24.46 | 24.86 | 399,239 | +0.10(+0.42%) |