Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.22 | 28.91 | 27.37 | 28.30 | 338,021 | +0.00(+0.00%) |
Jan 30, 2008 | 27.18 | 29.91 | 27.18 | 28.30 | 1,116,550 | +0.98(+3.57%) |
Jan 29, 2008 | 27.96 | 28.31 | 27.03 | 27.32 | 767,459 | -0.35(-1.28%) |
Jan 28, 2008 | 26.90 | 28.05 | 26.66 | 27.68 | 646,127 | +0.60(+2.21%) |
Jan 25, 2008 | 27.13 | 27.59 | 26.94 | 27.08 | 528,962 | +0.05(+0.19%) |
Jan 24, 2008 | 28.30 | 28.59 | 27.02 | 27.03 | 463,669 | -1.25(-4.44%) |
Jan 23, 2008 | 24.23 | 28.65 | 24.23 | 28.28 | 909,435 | +2.99(+11.82%) |
Jan 22, 2008 | 24.84 | 26.06 | 23.41 | 25.29 | 402,354 | +0.06(+0.23%) |
Jan 21, 2008 | 25.10 | 26.05 | 24.93 | 25.24 | 919,798 | +0.00(+0.00%) |
Jan 18, 2008 | 25.10 | 26.05 | 24.93 | 25.24 | 919,798 | -0.39(-1.51%) |
Jan 17, 2008 | 26.97 | 26.97 | 25.50 | 25.62 | 670,491 | -0.88(-3.34%) |
Jan 16, 2008 | 26.52 | 26.84 | 25.97 | 26.51 | 592,395 | -0.09(-0.35%) |
Jan 15, 2008 | 26.20 | 26.82 | 26.10 | 26.60 | 497,395 | +0.12(+0.44%) |
Jan 14, 2008 | 26.34 | 26.59 | 25.68 | 26.48 | 728,735 | +0.60(+2.31%) |
Jan 11, 2008 | 27.03 | 27.10 | 25.88 | 25.88 | 538,533 | -1.07(-3.97%) |
Jan 10, 2008 | 26.37 | 27.03 | 25.86 | 26.95 | 675,835 | +0.44(+1.65%) |
Jan 09, 2008 | 26.24 | 26.64 | 26.14 | 26.52 | 580,747 | +0.27(+1.03%) |
Jan 08, 2008 | 26.43 | 26.94 | 25.91 | 26.25 | 749,014 | -0.11(-0.42%) |
Jan 07, 2008 | 26.49 | 26.86 | 25.87 | 26.36 | 356,575 | +0.04(+0.16%) |
Jan 04, 2008 | 27.10 | 27.21 | 25.93 | 26.31 | 634,454 | -0.85(-3.13%) |
Jan 03, 2008 | 28.12 | 28.51 | 27.16 | 27.16 | 1,002,971 | -1.28(-4.50%) |
Jan 02, 2008 | 28.45 | 28.74 | 27.94 | 28.44 | 284,272 | +0.00(+0.00%) |
Jan 01, 2008 | 28.55 | 28.72 | 28.10 | 28.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.55 | 28.72 | 28.10 | 28.44 | 427,157 | -0.12(-0.41%) |
Dec 28, 2007 | 28.03 | 28.61 | 27.96 | 28.56 | 216,131 | +0.86(+3.10%) |
Dec 27, 2007 | 28.04 | 28.15 | 27.52 | 27.70 | 282,786 | -0.33(-1.17%) |
Dec 26, 2007 | 28.08 | 28.38 | 27.61 | 28.03 | 167,785 | -0.33(-1.16%) |
Dec 24, 2007 | 27.78 | 28.49 | 27.29 | 28.36 | 113,216 | +0.75(+2.71%) |
Dec 21, 2007 | 27.43 | 27.97 | 27.00 | 27.61 | 1,154,392 | +0.63(+2.34%) |
Dec 20, 2007 | 26.89 | 27.25 | 26.52 | 26.98 | 324,085 | +0.31(+1.17%) |
Dec 19, 2007 | 27.11 | 27.39 | 26.60 | 26.67 | 393,329 | -0.47(-1.74%) |
Dec 18, 2007 | 26.78 | 27.21 | 26.51 | 27.14 | 437,797 | +0.57(+2.16%) |
Dec 17, 2007 | 26.83 | 27.02 | 26.41 | 26.57 | 403,666 | -0.38(-1.41%) |
Dec 14, 2007 | 27.77 | 27.97 | 26.94 | 26.94 | 463,142 | -0.94(-3.38%) |
Dec 13, 2007 | 26.97 | 28.04 | 26.78 | 27.89 | 680,924 | +0.82(+3.02%) |
Dec 12, 2007 | 28.21 | 28.45 | 26.76 | 27.07 | 586,967 | -0.31(-1.14%) |
Dec 11, 2007 | 28.29 | 28.78 | 27.32 | 27.38 | 600,067 | -0.68(-2.43%) |
Dec 10, 2007 | 28.79 | 29.39 | 27.80 | 28.06 | 559,928 | -0.72(-2.52%) |
Dec 07, 2007 | 28.18 | 29.27 | 27.66 | 28.79 | 588,184 | +0.63(+2.24%) |
Dec 06, 2007 | 28.86 | 28.86 | 27.59 | 28.16 | 810,662 | -0.01(-0.03%) |
Dec 05, 2007 | 27.96 | 28.34 | 26.45 | 28.17 | 1,142,221 | +0.24(+0.87%) |
Dec 04, 2007 | 25.77 | 29.05 | 25.77 | 27.92 | 1,286,913 | +1.84(+7.04%) |
Dec 03, 2007 | 26.31 | 26.56 | 25.77 | 26.09 | 662,018 | -0.07(-0.26%) |
Nov 30, 2007 | 25.87 | 26.56 | 25.71 | 26.15 | 354,365 | +0.60(+2.34%) |
Nov 29, 2007 | 27.21 | 27.76 | 25.24 | 25.56 | 715,764 | -1.99(-7.22%) |
Nov 28, 2007 | 26.04 | 27.64 | 26.04 | 27.54 | 613,532 | +1.81(+7.04%) |
Nov 27, 2007 | 25.98 | 26.30 | 25.43 | 25.73 | 416,533 | -0.25(-0.97%) |
Nov 26, 2007 | 26.08 | 26.57 | 25.95 | 25.98 | 396,475 | -0.19(-0.74%) |
Nov 23, 2007 | 26.04 | 26.41 | 25.89 | 26.18 | 109,914 | +0.24(+0.94%) |
Nov 21, 2007 | 25.83 | 26.15 | 25.68 | 25.93 | 393,364 | -0.10(-0.39%) |
Nov 20, 2007 | 26.03 | 26.47 | 25.56 | 26.04 | 378,401 | -0.05(-0.19%) |
Nov 19, 2007 | 26.43 | 26.74 | 25.91 | 26.09 | 615,793 | -0.67(-2.52%) |
Nov 16, 2007 | 25.95 | 26.78 | 25.76 | 26.76 | 1,049,603 | +0.63(+2.42%) |
Nov 15, 2007 | 27.64 | 27.64 | 25.97 | 26.13 | 1,202,220 | -0.77(-2.88%) |
Nov 14, 2007 | 26.70 | 27.18 | 26.70 | 26.90 | 419,133 | +0.33(+1.24%) |
Nov 13, 2007 | 26.38 | 26.78 | 25.50 | 26.57 | 577,039 | +0.49(+1.87%) |
Nov 12, 2007 | 27.26 | 27.26 | 26.06 | 26.09 | 777,903 | -1.36(-4.94%) |
Nov 09, 2007 | 27.37 | 28.01 | 27.13 | 27.44 | 402,752 | +0.16(+0.59%) |
Nov 08, 2007 | 27.93 | 28.01 | 27.16 | 27.28 | 474,313 | -0.45(-1.64%) |
Nov 07, 2007 | 27.68 | 28.29 | 27.45 | 27.74 | 347,778 | -0.33(-1.17%) |
Nov 06, 2007 | 28.21 | 28.58 | 28.00 | 28.06 | 295,716 | -0.03(-0.09%) |
Nov 05, 2007 | 27.81 | 28.54 | 27.16 | 28.09 | 300,972 | +0.01(+0.03%) |
Nov 02, 2007 | 28.37 | 28.73 | 27.88 | 28.08 | 380,951 | -0.01(-0.03%) |