Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.02 | 25.54 | 23.96 | 25.38 | 507,007 | +0.98(+4.00%) |
Jan 30, 2008 | 24.38 | 25.13 | 24.38 | 24.40 | 384,931 | +0.03(+0.13%) |
Jan 29, 2008 | 24.74 | 24.78 | 24.26 | 24.37 | 582,320 | -0.02(-0.07%) |
Jan 28, 2008 | 24.62 | 24.64 | 24.18 | 24.39 | 541,218 | -0.28(-1.12%) |
Jan 25, 2008 | 24.52 | 25.03 | 24.29 | 24.66 | 702,180 | +0.37(+1.51%) |
Jan 24, 2008 | 24.35 | 24.68 | 24.11 | 24.30 | 532,845 | +0.10(+0.40%) |
Jan 23, 2008 | 22.96 | 24.28 | 22.80 | 24.20 | 834,798 | +0.50(+2.13%) |
Jan 22, 2008 | 22.94 | 24.00 | 22.57 | 23.70 | 722,438 | -0.13(-0.55%) |
Jan 21, 2008 | 23.60 | 24.19 | 23.42 | 23.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.60 | 24.19 | 23.42 | 23.83 | 1,038,827 | +0.40(+1.70%) |
Jan 17, 2008 | 25.09 | 25.37 | 23.31 | 23.43 | 730,976 | -1.67(-6.67%) |
Jan 16, 2008 | 25.13 | 25.43 | 24.57 | 25.10 | 738,888 | -0.03(-0.13%) |
Jan 15, 2008 | 25.17 | 25.34 | 24.78 | 25.13 | 873,861 | -0.22(-0.87%) |
Jan 14, 2008 | 24.98 | 25.52 | 24.85 | 25.35 | 676,091 | +0.59(+2.36%) |
Jan 11, 2008 | 25.91 | 26.17 | 24.62 | 24.77 | 1,109,761 | -1.47(-5.61%) |
Jan 10, 2008 | 25.78 | 26.52 | 25.21 | 26.24 | 1,262,103 | +0.13(+0.50%) |
Jan 09, 2008 | 26.43 | 26.59 | 25.68 | 26.11 | 826,871 | -0.50(-1.86%) |
Jan 08, 2008 | 27.64 | 28.04 | 26.53 | 26.60 | 527,435 | -0.98(-3.54%) |
Jan 07, 2008 | 28.13 | 28.47 | 27.47 | 27.58 | 550,313 | -0.37(-1.34%) |
Jan 04, 2008 | 28.66 | 28.83 | 27.86 | 27.95 | 502,454 | -1.04(-3.59%) |
Jan 03, 2008 | 28.90 | 29.51 | 28.89 | 28.99 | 668,092 | +0.08(+0.28%) |
Jan 02, 2008 | 29.29 | 29.35 | 28.63 | 28.91 | 385,793 | -0.45(-1.52%) |
Jan 01, 2008 | 30.10 | 30.13 | 29.22 | 29.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.10 | 30.10 | 29.22 | 29.36 | 410,306 | -0.77(-2.56%) |
Dec 28, 2007 | 29.81 | 30.13 | 29.34 | 30.13 | 512,791 | +0.76(+2.57%) |
Dec 27, 2007 | 29.70 | 29.99 | 29.30 | 29.38 | 280,453 | -0.28(-0.96%) |
Dec 26, 2007 | 29.95 | 30.38 | 28.98 | 29.66 | 1,009,358 | -0.59(-1.96%) |
Dec 24, 2007 | 30.03 | 30.25 | 29.74 | 30.25 | 142,995 | +0.35(+1.17%) |
Dec 21, 2007 | 30.38 | 30.38 | 29.53 | 29.90 | 695,110 | +0.47(+1.60%) |
Dec 20, 2007 | 29.17 | 29.43 | 28.79 | 29.43 | 413,235 | +0.43(+1.49%) |
Dec 19, 2007 | 28.49 | 29.13 | 28.37 | 29.00 | 392,561 | +0.38(+1.33%) |
Dec 18, 2007 | 28.50 | 28.69 | 28.20 | 28.62 | 343,091 | +0.35(+1.24%) |
Dec 17, 2007 | 29.04 | 29.19 | 28.19 | 28.27 | 353,674 | -0.80(-2.74%) |
Dec 14, 2007 | 29.88 | 29.88 | 29.06 | 29.07 | 441,539 | -0.92(-3.06%) |
Dec 13, 2007 | 29.43 | 30.07 | 29.28 | 29.99 | 401,667 | +0.47(+1.60%) |
Dec 12, 2007 | 30.23 | 30.29 | 29.28 | 29.51 | 377,695 | +0.04(+0.14%) |
Dec 11, 2007 | 30.81 | 30.88 | 29.39 | 29.47 | 409,174 | -1.24(-4.02%) |
Dec 10, 2007 | 30.62 | 30.88 | 30.30 | 30.71 | 493,101 | +0.18(+0.59%) |
Dec 07, 2007 | 30.45 | 30.77 | 30.19 | 30.53 | 259,656 | +0.20(+0.67%) |
Dec 06, 2007 | 29.03 | 30.42 | 28.96 | 30.33 | 285,622 | +1.15(+3.96%) |
Dec 05, 2007 | 28.95 | 29.33 | 28.84 | 29.17 | 245,197 | +0.52(+1.82%) |
Dec 04, 2007 | 28.29 | 28.96 | 28.14 | 28.65 | 410,042 | +0.18(+0.63%) |
Dec 03, 2007 | 29.21 | 29.22 | 28.47 | 28.47 | 492,240 | -0.54(-1.85%) |
Nov 30, 2007 | 29.01 | 29.09 | 28.55 | 29.01 | 483,716 | +0.33(+1.16%) |
Nov 29, 2007 | 28.28 | 28.69 | 28.07 | 28.68 | 410,282 | +0.39(+1.38%) |
Nov 28, 2007 | 27.47 | 28.35 | 27.37 | 28.29 | 493,999 | +1.07(+3.94%) |
Nov 27, 2007 | 27.30 | 27.38 | 26.90 | 27.21 | 1,186,175 | +0.05(+0.18%) |
Nov 26, 2007 | 27.27 | 27.67 | 27.09 | 27.17 | 506,268 | -0.07(-0.27%) |
Nov 23, 2007 | 27.24 | 27.30 | 27.02 | 27.24 | 281,192 | +0.14(+0.51%) |
Nov 21, 2007 | 27.03 | 27.29 | 26.34 | 27.10 | 863,389 | -0.38(-1.39%) |
Nov 20, 2007 | 27.75 | 27.96 | 27.09 | 27.48 | 1,321,787 | -0.23(-0.82%) |
Nov 19, 2007 | 29.01 | 29.01 | 27.39 | 27.71 | 1,894,632 | -2.34(-7.79%) |
Nov 16, 2007 | 29.60 | 30.07 | 29.38 | 30.05 | 725,684 | +0.66(+2.24%) |
Nov 15, 2007 | 29.46 | 29.89 | 29.14 | 29.39 | 509,099 | -0.04(-0.14%) |
Nov 14, 2007 | 28.96 | 29.84 | 28.71 | 29.43 | 787,953 | +0.74(+2.58%) |
Nov 13, 2007 | 28.42 | 28.82 | 28.24 | 28.69 | 586,504 | +0.49(+1.73%) |
Nov 12, 2007 | 28.25 | 28.62 | 28.19 | 28.21 | 484,241 | -0.12(-0.43%) |
Nov 09, 2007 | 28.77 | 28.86 | 28.30 | 28.33 | 586,257 | -0.65(-2.24%) |
Nov 08, 2007 | 29.12 | 29.23 | 28.53 | 28.98 | 563,418 | +0.02(+0.06%) |
Nov 07, 2007 | 29.03 | 29.55 | 28.88 | 28.96 | 569,767 | -0.42(-1.44%) |
Nov 06, 2007 | 28.66 | 29.40 | 28.45 | 29.38 | 475,627 | +0.74(+2.58%) |
Nov 05, 2007 | 28.48 | 28.79 | 28.29 | 28.64 | 384,520 | -0.09(-0.31%) |
Nov 02, 2007 | 28.56 | 28.95 | 28.24 | 28.73 | 496,301 | +0.29(+1.03%) |