Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.28 | 27.02 | 24.90 | 26.61 | 577,435 | +0.98(+3.83%) |
Jan 30, 2008 | 26.26 | 26.58 | 25.53 | 25.63 | 600,537 | -0.82(-3.10%) |
Jan 29, 2008 | 26.37 | 26.70 | 26.07 | 26.45 | 256,008 | +0.19(+0.72%) |
Jan 28, 2008 | 25.80 | 26.34 | 25.43 | 26.26 | 362,743 | +0.24(+0.93%) |
Jan 25, 2008 | 26.16 | 26.80 | 25.80 | 26.02 | 573,326 | +0.29(+1.12%) |
Jan 24, 2008 | 26.22 | 26.93 | 25.62 | 25.73 | 522,568 | -0.39(-1.48%) |
Jan 23, 2008 | 24.26 | 26.46 | 22.73 | 26.12 | 1,414,766 | +1.22(+4.92%) |
Jan 22, 2008 | 23.50 | 25.24 | 22.72 | 24.89 | 540,436 | +0.38(+1.54%) |
Jan 21, 2008 | 25.30 | 25.30 | 24.23 | 24.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.30 | 25.30 | 24.23 | 24.52 | 747,978 | -0.64(-2.54%) |
Jan 17, 2008 | 27.33 | 27.34 | 25.15 | 25.16 | 876,272 | -1.93(-7.11%) |
Jan 16, 2008 | 26.37 | 27.74 | 26.11 | 27.08 | 525,159 | +0.69(+2.63%) |
Jan 15, 2008 | 27.38 | 27.38 | 26.04 | 26.39 | 537,601 | -1.20(-4.34%) |
Jan 14, 2008 | 27.88 | 28.06 | 27.31 | 27.59 | 182,048 | -0.05(-0.20%) |
Jan 11, 2008 | 27.95 | 28.38 | 27.52 | 27.64 | 460,590 | -0.68(-2.42%) |
Jan 10, 2008 | 27.50 | 28.81 | 27.23 | 28.33 | 518,125 | +0.57(+2.04%) |
Jan 09, 2008 | 28.15 | 28.38 | 26.49 | 27.76 | 679,108 | -0.38(-1.34%) |
Jan 08, 2008 | 30.83 | 30.83 | 28.08 | 28.14 | 714,807 | -2.39(-7.82%) |
Jan 07, 2008 | 31.76 | 31.76 | 30.10 | 30.52 | 601,581 | -1.15(-3.64%) |
Jan 04, 2008 | 32.89 | 33.00 | 31.56 | 31.67 | 496,777 | -1.60(-4.82%) |
Jan 03, 2008 | 33.72 | 34.00 | 33.01 | 33.28 | 367,547 | -0.38(-1.12%) |
Jan 02, 2008 | 34.26 | 34.65 | 33.14 | 33.66 | 537,162 | -0.59(-1.71%) |
Jan 01, 2008 | 34.11 | 34.65 | 33.85 | 34.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.11 | 34.65 | 33.85 | 34.24 | 341,568 | +0.23(+0.66%) |
Dec 28, 2007 | 33.99 | 34.24 | 33.66 | 34.02 | 415,111 | +0.15(+0.45%) |
Dec 27, 2007 | 35.12 | 35.12 | 33.57 | 33.86 | 935,158 | -0.84(-2.41%) |
Dec 26, 2007 | 33.65 | 35.49 | 33.18 | 34.70 | 602,869 | +1.45(+4.36%) |
Dec 24, 2007 | 33.71 | 33.75 | 32.94 | 33.25 | 360,777 | -0.06(-0.19%) |
Dec 21, 2007 | 32.67 | 33.31 | 31.70 | 33.31 | 976,386 | +1.14(+3.55%) |
Dec 20, 2007 | 31.60 | 32.17 | 31.41 | 32.17 | 419,276 | +0.81(+2.58%) |
Dec 19, 2007 | 29.75 | 31.88 | 29.71 | 31.36 | 1,217,307 | +2.43(+8.40%) |
Dec 18, 2007 | 28.81 | 29.90 | 28.75 | 28.93 | 575,991 | +0.26(+0.91%) |
Dec 17, 2007 | 29.24 | 29.65 | 28.67 | 28.67 | 457,594 | -0.85(-2.87%) |
Dec 14, 2007 | 29.72 | 30.42 | 29.23 | 29.51 | 218,690 | -0.57(-1.89%) |
Dec 13, 2007 | 29.20 | 30.36 | 29.20 | 30.08 | 242,458 | +0.65(+2.20%) |
Dec 12, 2007 | 30.60 | 31.08 | 29.23 | 29.43 | 390,232 | -0.32(-1.06%) |
Dec 11, 2007 | 31.71 | 31.96 | 29.75 | 29.75 | 357,079 | -1.87(-5.92%) |
Dec 10, 2007 | 31.45 | 32.26 | 31.10 | 31.62 | 620,529 | +0.31(+0.98%) |
Dec 07, 2007 | 30.32 | 31.42 | 30.10 | 31.31 | 292,459 | +1.21(+4.01%) |
Dec 06, 2007 | 29.75 | 30.49 | 29.75 | 30.11 | 458,854 | +0.24(+0.81%) |
Dec 05, 2007 | 30.23 | 30.32 | 29.57 | 29.86 | 267,670 | +0.00(+0.00%) |
Dec 04, 2007 | 28.59 | 30.03 | 28.50 | 29.86 | 217,246 | +0.82(+2.82%) |
Dec 03, 2007 | 29.82 | 29.95 | 29.05 | 29.05 | 245,346 | -0.68(-2.30%) |
Nov 30, 2007 | 29.70 | 30.39 | 29.54 | 29.73 | 393,509 | +0.42(+1.44%) |
Nov 29, 2007 | 29.23 | 29.58 | 28.90 | 29.31 | 209,582 | +0.06(+0.22%) |
Nov 28, 2007 | 27.73 | 29.26 | 27.73 | 29.24 | 412,390 | +1.51(+5.45%) |
Nov 27, 2007 | 27.39 | 27.91 | 27.19 | 27.73 | 360,744 | +0.47(+1.72%) |
Nov 26, 2007 | 26.79 | 27.70 | 26.66 | 27.26 | 330,645 | +0.47(+1.75%) |
Nov 23, 2007 | 26.18 | 26.91 | 26.12 | 26.79 | 65,307 | +0.79(+3.05%) |
Nov 21, 2007 | 26.59 | 26.61 | 26.00 | 26.00 | 224,687 | -0.86(-3.22%) |
Nov 20, 2007 | 26.81 | 27.04 | 26.11 | 26.87 | 363,965 | +0.05(+0.20%) |
Nov 19, 2007 | 27.46 | 27.46 | 26.56 | 26.81 | 370,629 | -0.91(-3.28%) |
Nov 16, 2007 | 27.67 | 27.79 | 27.18 | 27.72 | 265,449 | +0.17(+0.62%) |
Nov 15, 2007 | 27.63 | 27.86 | 27.18 | 27.55 | 305,544 | -0.24(-0.87%) |
Nov 14, 2007 | 28.36 | 28.49 | 27.78 | 27.79 | 219,467 | -0.56(-1.97%) |
Nov 13, 2007 | 27.73 | 28.35 | 27.25 | 28.35 | 222,577 | +1.14(+4.20%) |
Nov 12, 2007 | 27.45 | 27.88 | 27.01 | 27.21 | 481,362 | -0.32(-1.18%) |
Nov 09, 2007 | 27.73 | 28.05 | 27.05 | 27.53 | 209,582 | -0.45(-1.61%) |
Nov 08, 2007 | 28.20 | 28.33 | 27.33 | 27.98 | 233,351 | -0.01(-0.03%) |
Nov 07, 2007 | 28.16 | 28.62 | 27.93 | 27.99 | 309,326 | -0.79(-2.75%) |
Nov 06, 2007 | 27.83 | 28.81 | 27.59 | 28.78 | 227,686 | +1.09(+3.93%) |
Nov 05, 2007 | 27.33 | 27.96 | 27.12 | 27.70 | 292,993 | -0.05(-0.19%) |
Nov 02, 2007 | 28.02 | 28.49 | 27.12 | 27.75 | 230,574 | +0.06(+0.23%) |