Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.63 | 25.02 | 24.48 | 24.82 | 278,559 | +0.15(+0.60%) |
Jan 30, 2008 | 24.59 | 25.17 | 24.47 | 24.67 | 320,325 | +0.05(+0.20%) |
Jan 29, 2008 | 24.65 | 24.71 | 24.42 | 24.62 | 195,346 | +0.02(+0.10%) |
Jan 28, 2008 | 24.37 | 24.66 | 24.18 | 24.60 | 242,045 | +0.41(+1.69%) |
Jan 25, 2008 | 24.77 | 24.77 | 24.12 | 24.19 | 406,909 | -0.29(-1.20%) |
Jan 24, 2008 | 23.98 | 24.48 | 23.66 | 24.48 | 535,992 | +0.55(+2.29%) |
Jan 23, 2008 | 23.39 | 23.96 | 22.76 | 23.94 | 803,073 | -0.37(-1.52%) |
Jan 22, 2008 | 23.72 | 24.43 | 23.44 | 24.30 | 570,553 | -1.23(-4.81%) |
Jan 21, 2008 | 25.89 | 26.04 | 25.32 | 25.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.89 | 26.04 | 25.32 | 25.53 | 499,478 | +0.88(+3.55%) |
Jan 17, 2008 | 25.02 | 25.22 | 24.63 | 24.66 | 431,090 | -0.07(-0.30%) |
Jan 16, 2008 | 25.02 | 25.38 | 24.66 | 24.73 | 493,262 | +0.47(+1.96%) |
Jan 15, 2008 | 24.63 | 24.67 | 24.16 | 24.25 | 339,254 | -0.43(-1.76%) |
Jan 14, 2008 | 24.94 | 24.97 | 24.57 | 24.69 | 348,291 | +0.21(+0.87%) |
Jan 11, 2008 | 24.71 | 24.77 | 24.39 | 24.48 | 268,301 | -0.63(-2.51%) |
Jan 10, 2008 | 24.68 | 25.16 | 24.61 | 25.11 | 290,772 | +0.28(+1.12%) |
Jan 09, 2008 | 24.66 | 24.83 | 24.50 | 24.83 | 286,693 | +0.04(+0.17%) |
Jan 08, 2008 | 25.20 | 25.42 | 24.74 | 24.79 | 339,254 | -0.10(-0.40%) |
Jan 07, 2008 | 24.98 | 25.10 | 24.73 | 24.89 | 260,485 | +0.43(+1.77%) |
Jan 04, 2008 | 24.95 | 24.95 | 24.45 | 24.45 | 269,522 | -0.51(-2.03%) |
Jan 03, 2008 | 24.99 | 25.11 | 24.92 | 24.96 | 978,195 | -0.22(-0.88%) |
Jan 02, 2008 | 25.27 | 25.39 | 25.11 | 25.18 | 266,591 | -0.07(-0.29%) |
Jan 01, 2008 | 25.26 | 25.44 | 25.17 | 25.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.26 | 25.44 | 25.17 | 25.25 | 199,542 | -0.29(-1.12%) |
Dec 28, 2007 | 25.62 | 25.73 | 25.47 | 25.54 | 235,328 | +0.35(+1.40%) |
Dec 27, 2007 | 25.21 | 25.34 | 25.11 | 25.19 | 176,221 | +0.02(+0.07%) |
Dec 26, 2007 | 25.08 | 25.21 | 25.02 | 25.17 | 115,649 | +0.13(+0.52%) |
Dec 24, 2007 | 23.61 | 25.16 | 23.61 | 25.04 | 90,736 | +0.21(+0.86%) |
Dec 21, 2007 | 24.90 | 24.93 | 24.70 | 24.83 | 276,605 | +0.00(+0.00%) |
Dec 20, 2007 | 25.04 | 25.04 | 24.72 | 24.83 | 269,644 | -0.38(-1.49%) |
Dec 19, 2007 | 25.40 | 25.49 | 25.09 | 25.20 | 246,563 | -0.36(-1.41%) |
Dec 18, 2007 | 25.61 | 25.67 | 25.37 | 25.56 | 312,193 | +0.16(+0.61%) |
Dec 17, 2007 | 25.65 | 25.70 | 25.41 | 25.41 | 242,778 | -0.20(-0.77%) |
Dec 14, 2007 | 25.84 | 25.94 | 25.55 | 25.61 | 243,510 | -0.88(-3.34%) |
Dec 13, 2007 | 26.51 | 26.65 | 26.24 | 26.49 | 212,858 | -0.16(-0.58%) |
Dec 12, 2007 | 26.74 | 26.81 | 26.41 | 26.65 | 200,262 | +0.40(+1.53%) |
Dec 11, 2007 | 26.76 | 26.81 | 26.17 | 26.24 | 228,112 | -0.64(-2.38%) |
Dec 10, 2007 | 26.93 | 26.95 | 26.78 | 26.88 | 151,693 | +0.13(+0.49%) |
Dec 07, 2007 | 26.71 | 26.83 | 26.65 | 26.75 | 116,534 | -0.07(-0.24%) |
Dec 06, 2007 | 26.60 | 26.85 | 26.52 | 26.82 | 255,967 | +0.00(+0.00%) |
Dec 05, 2007 | 26.89 | 26.96 | 26.67 | 26.82 | 238,992 | +0.46(+1.74%) |
Dec 04, 2007 | 26.24 | 26.49 | 26.21 | 26.36 | 215,101 | +0.32(+1.23%) |
Dec 03, 2007 | 25.98 | 26.15 | 25.97 | 26.04 | 182,471 | +0.07(+0.25%) |
Nov 30, 2007 | 26.29 | 26.29 | 25.86 | 25.97 | 272,087 | -0.20(-0.75%) |
Nov 29, 2007 | 25.96 | 26.29 | 25.92 | 26.17 | 257,652 | -0.58(-2.17%) |
Nov 28, 2007 | 26.30 | 26.76 | 26.24 | 26.75 | 257,719 | +0.22(+0.83%) |
Nov 27, 2007 | 26.50 | 26.75 | 26.29 | 26.53 | 312,631 | +0.40(+1.54%) |
Nov 26, 2007 | 26.42 | 26.61 | 26.12 | 26.13 | 615,982 | -0.09(-0.34%) |
Nov 23, 2007 | 26.03 | 26.27 | 26.01 | 26.22 | 151,797 | +0.26(+1.01%) |
Nov 21, 2007 | 26.00 | 26.16 | 25.82 | 25.96 | 2,106,174 | -0.63(-2.37%) |
Nov 20, 2007 | 26.42 | 26.70 | 26.31 | 26.59 | 360,015 | +0.51(+1.95%) |
Nov 19, 2007 | 26.28 | 26.34 | 26.03 | 26.08 | 232,275 | -0.11(-0.44%) |
Nov 16, 2007 | 26.20 | 26.23 | 25.97 | 26.20 | 223,478 | +0.75(+2.96%) |
Nov 15, 2007 | 25.74 | 25.85 | 25.30 | 25.44 | 249,739 | -0.24(-0.92%) |
Nov 14, 2007 | 25.71 | 25.92 | 25.60 | 25.68 | 215,545 | -0.07(-0.25%) |
Nov 13, 2007 | 25.57 | 25.74 | 25.42 | 25.74 | 228,306 | +0.93(+3.73%) |
Nov 12, 2007 | 25.09 | 25.16 | 24.78 | 24.82 | 277,949 | -0.35(-1.40%) |
Nov 09, 2007 | 25.29 | 25.49 | 25.17 | 25.17 | 243,388 | -0.59(-2.29%) |
Nov 08, 2007 | 25.93 | 25.93 | 25.43 | 25.76 | 263,661 | +0.06(+0.22%) |
Nov 07, 2007 | 25.91 | 26.12 | 25.64 | 25.70 | 176,710 | -0.45(-1.72%) |
Nov 06, 2007 | 26.13 | 26.18 | 25.92 | 26.15 | 189,166 | +0.43(+1.69%) |
Nov 05, 2007 | 25.47 | 25.76 | 25.44 | 25.72 | 260,363 | +0.01(+0.03%) |
Nov 02, 2007 | 25.65 | 25.74 | 25.49 | 25.71 | 381,630 | +0.55(+2.18%) |