Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.96 | 28.29 | 25.86 | 27.95 | 305,030 | +1.53(+5.81%) |
Jan 30, 2008 | 27.15 | 27.66 | 26.40 | 26.41 | 209,601 | -0.98(-3.59%) |
Jan 29, 2008 | 27.09 | 27.57 | 26.69 | 27.40 | 227,767 | +0.42(+1.57%) |
Jan 28, 2008 | 26.37 | 27.23 | 25.40 | 26.97 | 316,789 | +0.44(+1.66%) |
Jan 25, 2008 | 27.43 | 27.59 | 26.07 | 26.54 | 209,616 | -0.56(-2.07%) |
Jan 24, 2008 | 27.50 | 27.64 | 26.72 | 27.10 | 293,292 | -0.19(-0.69%) |
Jan 23, 2008 | 26.07 | 27.35 | 25.04 | 27.29 | 309,019 | -0.08(-0.28%) |
Jan 22, 2008 | 24.38 | 27.95 | 22.87 | 27.36 | 467,660 | +2.22(+8.81%) |
Jan 21, 2008 | 25.55 | 26.12 | 24.68 | 25.15 | 284,849 | +0.00(+0.00%) |
Jan 18, 2008 | 25.55 | 26.12 | 24.68 | 25.15 | 284,849 | -0.34(-1.32%) |
Jan 17, 2008 | 26.10 | 26.35 | 25.46 | 25.48 | 197,755 | -0.61(-2.35%) |
Jan 16, 2008 | 25.84 | 26.36 | 25.80 | 26.10 | 215,870 | +0.22(+0.87%) |
Jan 15, 2008 | 25.67 | 26.35 | 25.59 | 25.87 | 254,004 | -0.26(-0.99%) |
Jan 14, 2008 | 26.03 | 26.47 | 25.95 | 26.13 | 109,378 | +0.25(+0.97%) |
Jan 11, 2008 | 26.24 | 26.27 | 25.78 | 25.88 | 199,359 | -0.52(-1.96%) |
Jan 10, 2008 | 26.34 | 27.02 | 25.86 | 26.40 | 171,504 | -0.20(-0.75%) |
Jan 09, 2008 | 24.63 | 26.97 | 24.63 | 26.60 | 364,799 | +1.97(+8.02%) |
Jan 08, 2008 | 26.01 | 26.68 | 24.60 | 24.62 | 198,257 | -1.32(-5.08%) |
Jan 07, 2008 | 25.84 | 26.48 | 25.38 | 25.94 | 285,546 | +0.28(+1.08%) |
Jan 04, 2008 | 27.24 | 27.77 | 25.66 | 25.66 | 329,566 | -1.78(-6.50%) |
Jan 03, 2008 | 26.61 | 28.60 | 26.46 | 27.45 | 623,075 | +1.91(+7.49%) |
Jan 02, 2008 | 26.20 | 26.46 | 25.36 | 25.54 | 595,806 | -0.80(-3.04%) |
Jan 01, 2008 | 27.29 | 27.50 | 25.95 | 26.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.29 | 27.50 | 25.95 | 26.34 | 568,894 | -1.19(-4.32%) |
Dec 28, 2007 | 28.25 | 28.44 | 27.21 | 27.53 | 264,704 | -0.07(-0.25%) |
Dec 27, 2007 | 29.08 | 29.47 | 27.56 | 27.60 | 200,863 | -1.56(-5.35%) |
Dec 26, 2007 | 30.27 | 30.39 | 28.98 | 29.16 | 301,924 | -1.36(-4.46%) |
Dec 24, 2007 | 30.04 | 30.56 | 29.74 | 30.52 | 63,638 | +0.58(+1.93%) |
Dec 21, 2007 | 29.73 | 30.10 | 29.41 | 29.94 | 410,774 | +0.79(+2.72%) |
Dec 20, 2007 | 29.20 | 29.50 | 28.60 | 29.15 | 209,020 | +0.31(+1.08%) |
Dec 19, 2007 | 28.77 | 29.44 | 28.45 | 28.84 | 155,859 | +0.07(+0.24%) |
Dec 18, 2007 | 28.08 | 28.85 | 27.39 | 28.77 | 126,426 | +1.09(+3.92%) |
Dec 17, 2007 | 28.35 | 28.53 | 27.66 | 27.68 | 125,050 | -0.78(-2.73%) |
Dec 14, 2007 | 28.73 | 29.44 | 28.38 | 28.46 | 63,766 | -0.59(-2.05%) |
Dec 13, 2007 | 29.21 | 29.21 | 28.35 | 29.05 | 137,817 | -0.31(-1.06%) |
Dec 12, 2007 | 30.02 | 30.43 | 28.96 | 29.36 | 181,057 | +0.10(+0.35%) |
Dec 11, 2007 | 30.38 | 30.77 | 29.15 | 29.26 | 137,208 | -1.07(-3.52%) |
Dec 10, 2007 | 30.42 | 30.88 | 30.01 | 30.33 | 97,087 | -0.09(-0.28%) |
Dec 07, 2007 | 30.05 | 30.60 | 29.60 | 30.41 | 101,445 | +0.47(+1.58%) |
Dec 06, 2007 | 29.14 | 29.95 | 29.14 | 29.94 | 109,214 | +0.83(+2.84%) |
Dec 05, 2007 | 28.58 | 29.72 | 28.28 | 29.11 | 116,379 | +1.02(+3.62%) |
Dec 04, 2007 | 28.09 | 28.72 | 27.59 | 28.10 | 123,211 | -0.31(-1.09%) |
Dec 03, 2007 | 29.00 | 29.57 | 28.40 | 28.41 | 100,376 | -0.51(-1.76%) |
Nov 30, 2007 | 29.35 | 29.82 | 28.74 | 28.91 | 214,072 | +0.07(+0.24%) |
Nov 29, 2007 | 29.27 | 29.54 | 28.73 | 28.85 | 124,544 | -0.47(-1.62%) |
Nov 28, 2007 | 28.21 | 29.36 | 27.61 | 29.32 | 253,611 | +1.24(+4.42%) |
Nov 27, 2007 | 26.76 | 28.29 | 26.76 | 28.08 | 161,298 | +1.38(+5.17%) |
Nov 26, 2007 | 27.63 | 27.96 | 26.66 | 26.70 | 130,158 | -0.97(-3.49%) |
Nov 23, 2007 | 27.37 | 27.86 | 26.84 | 27.66 | 69,554 | +0.55(+2.04%) |
Nov 21, 2007 | 27.59 | 27.91 | 27.00 | 27.11 | 164,490 | -0.58(-2.09%) |
Nov 20, 2007 | 28.31 | 28.45 | 27.05 | 27.69 | 159,300 | -0.68(-2.40%) |
Nov 19, 2007 | 28.55 | 28.55 | 27.41 | 28.37 | 194,707 | -0.53(-1.82%) |
Nov 16, 2007 | 29.07 | 29.07 | 27.91 | 28.90 | 165,817 | -0.11(-0.39%) |
Nov 15, 2007 | 29.43 | 29.45 | 28.28 | 29.01 | 200,960 | -0.62(-2.09%) |
Nov 14, 2007 | 30.02 | 30.24 | 29.31 | 29.63 | 259,388 | -0.14(-0.46%) |
Nov 13, 2007 | 28.94 | 30.35 | 28.94 | 29.77 | 448,568 | +0.32(+1.08%) |
Nov 12, 2007 | 29.79 | 30.71 | 28.97 | 29.45 | 393,684 | -0.60(-2.01%) |
Nov 09, 2007 | 31.11 | 31.29 | 29.81 | 30.05 | 150,201 | -1.36(-4.34%) |
Nov 08, 2007 | 31.54 | 31.72 | 30.79 | 31.41 | 319,665 | +0.34(+1.08%) |
Nov 07, 2007 | 31.12 | 31.89 | 30.50 | 31.08 | 246,614 | -0.36(-1.15%) |
Nov 06, 2007 | 30.49 | 31.54 | 30.14 | 31.44 | 165,327 | +1.17(+3.87%) |
Nov 05, 2007 | 29.65 | 30.60 | 29.14 | 30.27 | 209,922 | +0.16(+0.52%) |
Nov 02, 2007 | 29.17 | 30.24 | 28.95 | 30.11 | 239,706 | +1.23(+4.27%) |