Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.26 | 26.30 | 25.14 | 25.91 | 585,922 | +0.58(+2.30%) |
Jan 30, 2008 | 25.17 | 26.20 | 24.88 | 25.33 | 1,196,644 | -0.06(-0.22%) |
Jan 29, 2008 | 25.75 | 25.93 | 25.14 | 25.39 | 545,217 | -0.37(-1.45%) |
Jan 28, 2008 | 26.29 | 26.29 | 24.88 | 25.76 | 880,302 | -0.54(-2.03%) |
Jan 25, 2008 | 26.95 | 27.51 | 26.20 | 26.29 | 744,487 | -0.05(-0.18%) |
Jan 24, 2008 | 27.40 | 28.21 | 26.17 | 26.34 | 997,074 | -0.92(-3.36%) |
Jan 23, 2008 | 29.36 | 29.36 | 25.92 | 27.26 | 1,456,463 | -1.74(-6.01%) |
Jan 22, 2008 | 26.81 | 29.57 | 26.65 | 29.00 | 1,442,777 | +1.02(+3.65%) |
Jan 21, 2008 | 29.21 | 29.58 | 27.34 | 27.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.21 | 29.58 | 27.34 | 27.98 | 1,146,121 | -1.00(-3.44%) |
Jan 17, 2008 | 27.66 | 29.16 | 26.74 | 28.98 | 1,407,350 | +1.47(+5.33%) |
Jan 16, 2008 | 26.58 | 27.91 | 25.27 | 27.51 | 1,194,629 | +0.80(+3.00%) |
Jan 15, 2008 | 26.92 | 27.41 | 26.59 | 26.71 | 652,917 | -0.55(-2.02%) |
Jan 14, 2008 | 26.81 | 27.59 | 26.55 | 27.26 | 544,647 | +0.28(+1.05%) |
Jan 11, 2008 | 28.17 | 28.17 | 26.86 | 26.97 | 781,111 | -1.17(-4.15%) |
Jan 10, 2008 | 26.43 | 28.35 | 26.23 | 28.14 | 860,809 | +1.54(+5.79%) |
Jan 09, 2008 | 27.35 | 27.56 | 25.75 | 26.60 | 739,796 | -0.98(-3.56%) |
Jan 08, 2008 | 26.91 | 28.03 | 26.64 | 27.58 | 2,051,593 | +0.85(+3.18%) |
Jan 07, 2008 | 25.96 | 27.27 | 25.85 | 26.73 | 882,406 | +0.97(+3.78%) |
Jan 04, 2008 | 25.88 | 26.24 | 25.37 | 25.76 | 603,164 | -0.32(-1.21%) |
Jan 03, 2008 | 26.31 | 26.78 | 25.99 | 26.07 | 1,007,382 | -0.30(-1.14%) |
Jan 02, 2008 | 27.13 | 27.22 | 26.22 | 26.37 | 804,388 | -0.84(-3.10%) |
Jan 01, 2008 | 27.48 | 27.56 | 26.76 | 27.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.48 | 27.56 | 26.76 | 27.22 | 464,642 | -0.23(-0.83%) |
Dec 28, 2007 | 26.64 | 27.55 | 26.64 | 27.44 | 502,749 | +0.72(+2.70%) |
Dec 27, 2007 | 26.87 | 27.06 | 26.62 | 26.72 | 374,946 | -0.10(-0.36%) |
Dec 26, 2007 | 26.29 | 27.14 | 26.25 | 26.82 | 428,615 | +0.56(+2.13%) |
Dec 24, 2007 | 26.50 | 26.50 | 25.99 | 26.26 | 185,684 | -0.10(-0.37%) |
Dec 21, 2007 | 26.29 | 27.48 | 26.09 | 26.36 | 826,196 | +0.53(+2.04%) |
Dec 20, 2007 | 25.64 | 25.94 | 25.05 | 25.83 | 580,123 | +0.49(+1.95%) |
Dec 19, 2007 | 24.94 | 25.37 | 24.75 | 25.34 | 589,007 | +0.49(+1.96%) |
Dec 18, 2007 | 25.05 | 25.16 | 24.62 | 24.85 | 1,043,896 | +0.15(+0.59%) |
Dec 17, 2007 | 24.99 | 25.05 | 24.54 | 24.70 | 624,076 | -0.39(-1.55%) |
Dec 14, 2007 | 25.46 | 25.90 | 24.81 | 25.09 | 479,817 | -0.44(-1.71%) |
Dec 13, 2007 | 25.70 | 26.16 | 25.37 | 25.53 | 697,456 | -0.58(-2.23%) |
Dec 12, 2007 | 26.37 | 26.66 | 25.92 | 26.11 | 828,113 | +0.38(+1.48%) |
Dec 11, 2007 | 26.61 | 26.95 | 25.68 | 25.73 | 550,883 | -0.97(-3.64%) |
Dec 10, 2007 | 26.41 | 27.07 | 26.24 | 26.71 | 689,550 | +0.29(+1.10%) |
Dec 07, 2007 | 27.53 | 27.53 | 25.74 | 26.41 | 1,300,158 | -0.82(-3.01%) |
Dec 06, 2007 | 26.50 | 27.49 | 26.27 | 27.23 | 1,029,559 | +0.74(+2.78%) |
Dec 05, 2007 | 26.67 | 26.75 | 26.23 | 26.50 | 1,397,504 | +0.48(+1.84%) |
Dec 04, 2007 | 24.97 | 26.50 | 24.97 | 26.02 | 1,368,511 | +0.76(+3.02%) |
Dec 03, 2007 | 25.00 | 26.09 | 24.93 | 25.26 | 1,041,681 | +0.19(+0.78%) |
Nov 30, 2007 | 24.57 | 25.30 | 24.29 | 25.06 | 1,487,323 | +0.88(+3.65%) |
Nov 29, 2007 | 23.48 | 24.26 | 23.48 | 24.18 | 1,873,848 | +0.59(+2.51%) |
Nov 28, 2007 | 23.10 | 23.63 | 22.93 | 23.59 | 1,570,233 | +0.49(+2.11%) |
Nov 27, 2007 | 23.09 | 23.50 | 22.72 | 23.10 | 621,801 | +0.03(+0.14%) |
Nov 26, 2007 | 22.86 | 23.43 | 22.81 | 23.07 | 563,066 | -0.15(-0.63%) |
Nov 23, 2007 | 22.99 | 23.37 | 22.64 | 23.21 | 120,787 | +0.78(+3.47%) |
Nov 21, 2007 | 23.14 | 23.39 | 22.36 | 22.44 | 591,851 | -0.88(-3.79%) |
Nov 20, 2007 | 22.91 | 23.51 | 22.80 | 23.32 | 1,167,926 | +0.77(+3.41%) |
Nov 19, 2007 | 22.99 | 23.47 | 22.44 | 22.55 | 756,655 | -0.95(-4.04%) |
Nov 16, 2007 | 23.16 | 23.52 | 22.29 | 23.50 | 974,933 | +0.38(+1.65%) |
Nov 15, 2007 | 22.91 | 23.50 | 22.72 | 23.12 | 804,055 | +0.01(+0.04%) |
Nov 14, 2007 | 23.59 | 23.73 | 23.06 | 23.11 | 886,595 | -0.39(-1.66%) |
Nov 13, 2007 | 23.79 | 23.94 | 23.07 | 23.50 | 1,336,925 | +0.15(+0.62%) |
Nov 12, 2007 | 23.22 | 23.66 | 23.00 | 23.35 | 1,574,181 | -0.11(-0.48%) |
Nov 09, 2007 | 23.30 | 23.59 | 22.61 | 23.46 | 1,782,320 | +0.28(+1.19%) |
Nov 08, 2007 | 23.21 | 23.26 | 22.11 | 23.19 | 1,927,320 | +0.45(+2.00%) |
Nov 07, 2007 | 23.01 | 23.30 | 22.31 | 22.73 | 5,916,832 | -0.75(-3.18%) |
Nov 06, 2007 | 24.83 | 25.17 | 23.34 | 23.48 | 1,356,048 | -1.26(-5.11%) |
Nov 05, 2007 | 25.26 | 25.54 | 24.47 | 24.75 | 596,654 | -0.20(-0.81%) |
Nov 02, 2007 | 25.75 | 25.82 | 24.23 | 24.95 | 861,796 | -0.42(-1.66%) |