Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.01 | 26.04 | 24.89 | 25.65 | 591,841 | +0.58(+2.30%) |
Jan 30, 2008 | 24.92 | 25.93 | 24.63 | 25.08 | 1,208,732 | -0.06(-0.22%) |
Jan 29, 2008 | 25.49 | 25.67 | 24.89 | 25.13 | 550,725 | -0.37(-1.45%) |
Jan 28, 2008 | 26.03 | 26.03 | 24.63 | 25.50 | 889,195 | -0.53(-2.03%) |
Jan 25, 2008 | 26.68 | 27.23 | 25.94 | 26.03 | 752,007 | -0.05(-0.18%) |
Jan 24, 2008 | 27.13 | 27.92 | 25.91 | 26.08 | 1,007,146 | -0.91(-3.36%) |
Jan 23, 2008 | 29.07 | 29.07 | 25.66 | 26.99 | 1,471,176 | -1.73(-6.01%) |
Jan 22, 2008 | 26.54 | 29.27 | 26.38 | 28.71 | 1,457,351 | +1.01(+3.65%) |
Jan 21, 2008 | 28.92 | 29.29 | 27.07 | 27.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.92 | 29.29 | 27.07 | 27.70 | 1,157,698 | -0.99(-3.44%) |
Jan 17, 2008 | 27.39 | 28.87 | 26.47 | 28.69 | 1,421,567 | +1.45(+5.33%) |
Jan 16, 2008 | 26.32 | 27.64 | 25.02 | 27.23 | 1,206,697 | +0.79(+3.00%) |
Jan 15, 2008 | 26.65 | 27.14 | 26.33 | 26.44 | 659,512 | -0.55(-2.02%) |
Jan 14, 2008 | 26.54 | 27.31 | 26.29 | 26.99 | 550,149 | +0.28(+1.05%) |
Jan 11, 2008 | 27.89 | 27.89 | 26.59 | 26.70 | 789,002 | -1.16(-4.15%) |
Jan 10, 2008 | 26.17 | 28.07 | 25.97 | 27.86 | 869,504 | +1.52(+5.79%) |
Jan 09, 2008 | 27.08 | 27.28 | 25.49 | 26.34 | 747,269 | -0.97(-3.56%) |
Jan 08, 2008 | 26.64 | 27.75 | 26.38 | 27.31 | 2,072,317 | +0.84(+3.18%) |
Jan 07, 2008 | 25.70 | 27.00 | 25.59 | 26.46 | 891,320 | +0.96(+3.78%) |
Jan 04, 2008 | 25.62 | 25.97 | 25.12 | 25.50 | 609,257 | -0.31(-1.21%) |
Jan 03, 2008 | 26.05 | 26.51 | 25.73 | 25.81 | 1,017,558 | -0.30(-1.14%) |
Jan 02, 2008 | 26.86 | 26.95 | 25.96 | 26.11 | 812,513 | -0.83(-3.10%) |
Jan 01, 2008 | 27.20 | 27.28 | 26.49 | 26.95 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.20 | 27.28 | 26.49 | 26.95 | 469,335 | -0.22(-0.83%) |
Dec 28, 2007 | 26.38 | 27.27 | 26.38 | 27.17 | 507,828 | +0.71(+2.70%) |
Dec 27, 2007 | 26.60 | 26.79 | 26.35 | 26.46 | 378,733 | -0.10(-0.36%) |
Dec 26, 2007 | 26.03 | 26.87 | 25.99 | 26.55 | 432,945 | +0.55(+2.13%) |
Dec 24, 2007 | 26.24 | 26.24 | 25.73 | 26.00 | 187,559 | -0.10(-0.37%) |
Dec 21, 2007 | 26.03 | 27.20 | 25.83 | 26.09 | 834,542 | +0.52(+2.04%) |
Dec 20, 2007 | 25.39 | 25.68 | 24.79 | 25.57 | 585,984 | +0.49(+1.95%) |
Dec 19, 2007 | 24.69 | 25.12 | 24.51 | 25.08 | 594,957 | +0.48(+1.96%) |
Dec 18, 2007 | 24.80 | 24.91 | 24.38 | 24.60 | 1,054,441 | +0.14(+0.59%) |
Dec 17, 2007 | 24.74 | 24.80 | 24.30 | 24.46 | 630,380 | -0.39(-1.55%) |
Dec 14, 2007 | 25.20 | 25.65 | 24.56 | 24.84 | 484,664 | -0.43(-1.71%) |
Dec 13, 2007 | 25.44 | 25.89 | 25.12 | 25.28 | 704,501 | -0.58(-2.23%) |
Dec 12, 2007 | 26.10 | 26.39 | 25.66 | 25.85 | 836,479 | +0.38(+1.48%) |
Dec 11, 2007 | 26.34 | 26.68 | 25.42 | 25.48 | 556,448 | -0.96(-3.64%) |
Dec 10, 2007 | 26.15 | 26.80 | 25.97 | 26.44 | 696,515 | +0.29(+1.10%) |
Dec 07, 2007 | 27.26 | 27.26 | 25.48 | 26.15 | 1,313,292 | -0.81(-3.01%) |
Dec 06, 2007 | 26.23 | 27.22 | 26.01 | 26.96 | 1,039,959 | +0.73(+2.78%) |
Dec 05, 2007 | 26.40 | 26.48 | 25.97 | 26.23 | 1,411,620 | +0.47(+1.84%) |
Dec 04, 2007 | 24.72 | 26.23 | 24.72 | 25.76 | 1,382,335 | +0.75(+3.02%) |
Dec 03, 2007 | 24.75 | 25.83 | 24.68 | 25.00 | 1,052,204 | +0.19(+0.78%) |
Nov 30, 2007 | 24.33 | 25.04 | 24.05 | 24.81 | 1,502,347 | +0.87(+3.65%) |
Nov 29, 2007 | 23.25 | 24.02 | 23.25 | 23.94 | 1,892,777 | +0.59(+2.51%) |
Nov 28, 2007 | 22.87 | 23.39 | 22.70 | 23.35 | 1,586,095 | +0.48(+2.11%) |
Nov 27, 2007 | 22.86 | 23.27 | 22.49 | 22.87 | 628,082 | +0.03(+0.14%) |
Nov 26, 2007 | 22.63 | 23.20 | 22.58 | 22.84 | 568,754 | -0.14(-0.63%) |
Nov 23, 2007 | 22.76 | 23.13 | 22.41 | 22.98 | 122,007 | +0.77(+3.47%) |
Nov 21, 2007 | 22.91 | 23.16 | 22.14 | 22.21 | 597,829 | -0.87(-3.79%) |
Nov 20, 2007 | 22.68 | 23.28 | 22.57 | 23.09 | 1,179,724 | +0.76(+3.41%) |
Nov 19, 2007 | 22.76 | 23.24 | 22.21 | 22.32 | 764,299 | -0.94(-4.04%) |
Nov 16, 2007 | 22.92 | 23.29 | 22.07 | 23.26 | 984,782 | +0.38(+1.65%) |
Nov 15, 2007 | 22.68 | 23.27 | 22.49 | 22.88 | 812,177 | +0.01(+0.04%) |
Nov 14, 2007 | 23.35 | 23.49 | 22.83 | 22.88 | 895,551 | -0.39(-1.66%) |
Nov 13, 2007 | 23.55 | 23.70 | 22.84 | 23.26 | 1,350,430 | +0.14(+0.62%) |
Nov 12, 2007 | 22.99 | 23.42 | 22.77 | 23.12 | 1,590,083 | -0.11(-0.48%) |
Nov 09, 2007 | 23.07 | 23.35 | 22.39 | 23.23 | 1,800,324 | +0.27(+1.19%) |
Nov 08, 2007 | 22.98 | 23.03 | 21.89 | 22.96 | 1,946,789 | +0.45(+2.00%) |
Nov 07, 2007 | 22.78 | 23.07 | 22.09 | 22.51 | 5,976,601 | -0.74(-3.18%) |
Nov 06, 2007 | 24.58 | 24.92 | 23.11 | 23.25 | 1,369,747 | -1.25(-5.11%) |
Nov 05, 2007 | 25.00 | 25.28 | 24.22 | 24.50 | 602,681 | -0.20(-0.81%) |
Nov 02, 2007 | 25.49 | 25.56 | 23.99 | 24.70 | 870,501 | -0.42(-1.66%) |