Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.69 | 24.06 | 23.57 | 23.87 | 361,216 | +0.10(+0.41%) |
Jan 30, 2008 | 23.61 | 23.91 | 23.58 | 23.77 | 357,938 | +0.14(+0.58%) |
Jan 29, 2008 | 23.59 | 23.79 | 23.57 | 23.64 | 255,029 | +0.02(+0.10%) |
Jan 28, 2008 | 23.88 | 23.88 | 23.35 | 23.62 | 280,359 | -0.07(-0.28%) |
Jan 25, 2008 | 23.54 | 23.96 | 23.45 | 23.68 | 217,195 | +0.27(+1.16%) |
Jan 24, 2008 | 23.14 | 23.57 | 23.09 | 23.41 | 289,371 | +0.38(+1.65%) |
Jan 23, 2008 | 22.98 | 23.14 | 22.30 | 23.03 | 724,033 | -0.14(-0.59%) |
Jan 22, 2008 | 22.98 | 23.34 | 22.27 | 23.16 | 595,730 | -0.26(-1.12%) |
Jan 21, 2008 | 23.92 | 23.97 | 23.42 | 23.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.92 | 23.97 | 23.42 | 23.43 | 493,731 | -0.46(-1.94%) |
Jan 17, 2008 | 23.96 | 24.15 | 23.81 | 23.89 | 584,097 | -0.05(-0.22%) |
Jan 16, 2008 | 23.77 | 24.15 | 23.77 | 23.94 | 257,920 | +0.04(+0.16%) |
Jan 15, 2008 | 23.73 | 24.10 | 23.73 | 23.91 | 242,873 | +0.04(+0.16%) |
Jan 14, 2008 | 24.22 | 24.22 | 23.73 | 23.87 | 463,355 | -0.09(-0.39%) |
Jan 11, 2008 | 23.99 | 24.06 | 23.82 | 23.96 | 271,912 | -0.08(-0.35%) |
Jan 10, 2008 | 23.92 | 24.11 | 23.68 | 24.05 | 251,851 | +0.19(+0.81%) |
Jan 09, 2008 | 24.01 | 24.01 | 23.84 | 23.85 | 319,026 | -0.13(-0.55%) |
Jan 08, 2008 | 23.92 | 24.17 | 23.92 | 23.99 | 272,750 | +0.12(+0.51%) |
Jan 07, 2008 | 24.26 | 24.26 | 23.80 | 23.86 | 320,732 | -0.19(-0.80%) |
Jan 04, 2008 | 24.27 | 24.37 | 24.00 | 24.06 | 218,505 | -0.21(-0.87%) |
Jan 03, 2008 | 24.13 | 24.38 | 24.10 | 24.27 | 322,246 | +0.24(+1.02%) |
Jan 02, 2008 | 23.82 | 24.27 | 23.82 | 24.02 | 350,726 | +0.32(+1.37%) |
Jan 01, 2008 | 24.06 | 24.10 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.06 | 24.10 | 23.70 | 23.70 | 489,954 | -0.36(-1.50%) |
Dec 28, 2007 | 24.06 | 24.18 | 23.99 | 24.06 | 246,016 | +0.03(+0.12%) |
Dec 27, 2007 | 23.84 | 24.10 | 23.80 | 24.03 | 400,488 | +0.16(+0.69%) |
Dec 26, 2007 | 23.68 | 23.88 | 23.68 | 23.87 | 212,926 | +0.14(+0.59%) |
Dec 24, 2007 | 23.68 | 23.91 | 23.68 | 23.73 | 159,090 | +0.14(+0.58%) |
Dec 21, 2007 | 23.50 | 23.78 | 23.50 | 23.59 | 382,575 | +0.10(+0.42%) |
Dec 20, 2007 | 23.77 | 23.80 | 23.49 | 23.49 | 331,714 | -0.14(-0.60%) |
Dec 19, 2007 | 23.77 | 23.92 | 23.54 | 23.63 | 278,683 | +0.08(+0.34%) |
Dec 18, 2007 | 23.45 | 23.69 | 23.26 | 23.55 | 546,097 | +0.46(+1.99%) |
Dec 17, 2007 | 23.24 | 23.28 | 22.98 | 23.09 | 405,395 | -0.24(-1.02%) |
Dec 14, 2007 | 23.65 | 23.65 | 23.28 | 23.33 | 309,749 | -0.28(-1.19%) |
Dec 13, 2007 | 23.85 | 23.85 | 23.51 | 23.62 | 280,789 | -0.13(-0.53%) |
Dec 12, 2007 | 23.56 | 23.91 | 23.56 | 23.74 | 310,711 | +0.20(+0.86%) |
Dec 11, 2007 | 23.60 | 23.80 | 23.45 | 23.54 | 248,866 | +0.01(+0.06%) |
Dec 10, 2007 | 23.45 | 23.69 | 23.45 | 23.53 | 246,957 | -0.03(-0.14%) |
Dec 07, 2007 | 24.04 | 24.04 | 23.45 | 23.56 | 587,340 | -0.41(-1.70%) |
Dec 06, 2007 | 24.00 | 24.22 | 23.96 | 23.97 | 259,741 | -0.13(-0.53%) |
Dec 05, 2007 | 24.30 | 24.30 | 24.07 | 24.09 | 194,539 | +0.10(+0.43%) |
Dec 04, 2007 | 24.46 | 24.46 | 23.99 | 23.99 | 278,717 | -0.37(-1.52%) |
Dec 03, 2007 | 23.89 | 24.41 | 23.89 | 24.36 | 488,135 | +0.36(+1.48%) |
Nov 30, 2007 | 24.32 | 24.41 | 24.00 | 24.00 | 510,847 | -0.16(-0.66%) |
Nov 29, 2007 | 24.15 | 24.44 | 23.68 | 24.16 | 1,111,066 | -0.89(-3.54%) |
Nov 28, 2007 | 24.98 | 25.13 | 24.93 | 25.05 | 312,035 | +0.06(+0.23%) |
Nov 27, 2007 | 25.26 | 25.26 | 24.86 | 24.99 | 584,099 | +0.02(+0.07%) |
Nov 26, 2007 | 24.71 | 25.00 | 24.71 | 24.98 | 356,353 | +0.26(+1.06%) |
Nov 23, 2007 | 24.85 | 24.85 | 24.57 | 24.71 | 114,732 | +0.05(+0.19%) |
Nov 21, 2007 | 24.71 | 24.71 | 24.49 | 24.67 | 286,825 | +0.00(+0.00%) |
Nov 20, 2007 | 24.54 | 24.70 | 24.41 | 24.67 | 297,274 | +0.08(+0.34%) |
Nov 19, 2007 | 24.45 | 24.60 | 24.44 | 24.58 | 323,293 | +0.06(+0.25%) |
Nov 16, 2007 | 24.33 | 24.56 | 24.33 | 24.52 | 189,466 | +0.08(+0.35%) |
Nov 15, 2007 | 24.38 | 25.04 | 24.38 | 24.44 | 347,442 | +0.00(+0.02%) |
Nov 14, 2007 | 24.37 | 24.80 | 24.37 | 24.43 | 213,935 | -0.04(-0.15%) |
Nov 13, 2007 | 24.76 | 24.76 | 24.33 | 24.47 | 890,970 | +0.05(+0.19%) |
Nov 12, 2007 | 24.50 | 24.50 | 24.28 | 24.42 | 288,317 | +0.12(+0.48%) |
Nov 09, 2007 | 24.31 | 24.48 | 24.25 | 24.30 | 176,829 | -0.04(-0.15%) |
Nov 08, 2007 | 24.27 | 24.52 | 24.08 | 24.34 | 322,024 | +0.12(+0.48%) |
Nov 07, 2007 | 24.41 | 24.62 | 24.22 | 24.22 | 202,163 | -0.38(-1.56%) |
Nov 06, 2007 | 24.62 | 24.94 | 24.43 | 24.61 | 324,146 | -0.06(-0.23%) |
Nov 05, 2007 | 25.17 | 25.17 | 24.61 | 24.67 | 334,732 | -0.45(-1.81%) |
Nov 02, 2007 | 25.19 | 25.34 | 24.75 | 25.12 | 453,162 | +0.01(+0.04%) |