Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.59 | 26.52 | 25.45 | 26.32 | 169,694 | +0.45(+1.73%) |
Jan 30, 2008 | 25.95 | 26.62 | 25.87 | 25.87 | 489,757 | -0.22(-0.83%) |
Jan 29, 2008 | 26.01 | 26.10 | 25.90 | 26.09 | 240,774 | +0.23(+0.88%) |
Jan 28, 2008 | 25.46 | 25.86 | 25.28 | 25.86 | 150,228 | +0.39(+1.54%) |
Jan 25, 2008 | 26.11 | 26.15 | 25.40 | 25.47 | 390,455 | -0.36(-1.40%) |
Jan 24, 2008 | 25.68 | 25.88 | 25.57 | 25.83 | 297,016 | +0.29(+1.14%) |
Jan 23, 2008 | 24.38 | 25.58 | 24.27 | 25.54 | 300,457 | +0.49(+1.97%) |
Jan 22, 2008 | 24.08 | 25.20 | 23.58 | 25.04 | 659,158 | -0.21(-0.84%) |
Jan 21, 2008 | 25.60 | 25.70 | 25.03 | 25.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.60 | 25.70 | 25.03 | 25.26 | 351,965 | -0.14(-0.54%) |
Jan 17, 2008 | 26.22 | 26.26 | 25.35 | 25.39 | 570,041 | -0.77(-2.95%) |
Jan 16, 2008 | 26.17 | 26.54 | 25.83 | 26.17 | 375,540 | -0.16(-0.60%) |
Jan 15, 2008 | 26.62 | 26.69 | 26.30 | 26.32 | 180,096 | -0.63(-2.34%) |
Jan 14, 2008 | 26.90 | 27.01 | 26.77 | 26.95 | 1,121,035 | +0.27(+1.01%) |
Jan 11, 2008 | 26.83 | 26.95 | 26.61 | 26.68 | 124,178 | -0.36(-1.35%) |
Jan 10, 2008 | 26.66 | 27.21 | 26.63 | 27.05 | 151,567 | +0.23(+0.85%) |
Jan 09, 2008 | 26.56 | 26.83 | 26.24 | 26.82 | 168,801 | +0.27(+1.02%) |
Jan 08, 2008 | 27.12 | 27.27 | 26.48 | 26.55 | 377,962 | -0.46(-1.70%) |
Jan 07, 2008 | 27.08 | 27.15 | 26.78 | 27.01 | 246,281 | +0.05(+0.17%) |
Jan 04, 2008 | 27.40 | 27.40 | 26.95 | 26.96 | 179,229 | -0.67(-2.44%) |
Jan 03, 2008 | 27.75 | 27.86 | 27.61 | 27.64 | 125,690 | -0.07(-0.27%) |
Jan 02, 2008 | 28.12 | 28.17 | 27.61 | 27.71 | 218,236 | -0.35(-1.24%) |
Jan 01, 2008 | 28.12 | 28.23 | 28.02 | 28.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.12 | 28.23 | 28.02 | 28.06 | 204,260 | -0.18(-0.63%) |
Dec 28, 2007 | 28.41 | 28.46 | 28.14 | 28.24 | 128,239 | +0.02(+0.07%) |
Dec 27, 2007 | 28.53 | 28.54 | 28.20 | 28.22 | 100,705 | -0.53(-1.84%) |
Dec 26, 2007 | 28.63 | 28.79 | 28.63 | 28.75 | 833,684 | +0.00(+0.00%) |
Dec 24, 2007 | 28.66 | 28.75 | 28.62 | 28.75 | 119,061 | +0.21(+0.74%) |
Dec 21, 2007 | 28.34 | 28.54 | 28.31 | 28.54 | 143,026 | +0.51(+1.81%) |
Dec 20, 2007 | 28.13 | 28.13 | 27.78 | 28.03 | 87,702 | +0.18(+0.63%) |
Dec 19, 2007 | 27.87 | 28.06 | 27.73 | 27.85 | 97,135 | -0.02(-0.09%) |
Dec 18, 2007 | 27.96 | 27.97 | 27.56 | 27.88 | 251,890 | +0.18(+0.65%) |
Dec 17, 2007 | 28.06 | 28.06 | 27.68 | 27.70 | 91,781 | -0.45(-1.59%) |
Dec 14, 2007 | 28.36 | 28.50 | 28.14 | 28.14 | 71,640 | -0.33(-1.17%) |
Dec 13, 2007 | 28.32 | 28.56 | 28.21 | 28.48 | 152,204 | -0.07(-0.23%) |
Dec 12, 2007 | 29.04 | 29.08 | 28.17 | 28.54 | 103,254 | +0.26(+0.93%) |
Dec 11, 2007 | 29.18 | 29.29 | 28.28 | 28.28 | 191,466 | -0.82(-2.82%) |
Dec 10, 2007 | 28.90 | 29.18 | 28.90 | 29.10 | 96,625 | +0.20(+0.71%) |
Dec 07, 2007 | 29.03 | 29.03 | 28.86 | 28.90 | 136,397 | -0.01(-0.04%) |
Dec 06, 2007 | 28.49 | 28.92 | 28.49 | 28.91 | 110,648 | +0.44(+1.56%) |
Dec 05, 2007 | 28.33 | 28.50 | 28.26 | 28.46 | 214,667 | +0.42(+1.48%) |
Dec 04, 2007 | 27.95 | 28.14 | 27.95 | 28.05 | 128,367 | -0.19(-0.68%) |
Dec 03, 2007 | 28.51 | 28.51 | 28.17 | 28.24 | 96,883 | -0.14(-0.50%) |
Nov 30, 2007 | 28.65 | 28.65 | 28.22 | 28.38 | 82,861 | +0.22(+0.77%) |
Nov 29, 2007 | 28.15 | 28.25 | 27.95 | 28.17 | 137,927 | +0.01(+0.04%) |
Nov 28, 2007 | 27.71 | 28.21 | 27.71 | 28.15 | 226,688 | +0.89(+3.27%) |
Nov 27, 2007 | 26.94 | 27.38 | 26.94 | 27.26 | 127,933 | +0.33(+1.24%) |
Nov 26, 2007 | 27.55 | 27.71 | 26.93 | 26.93 | 291,152 | -0.62(-2.25%) |
Nov 23, 2007 | 27.13 | 27.61 | 27.13 | 27.55 | 33,653 | +0.39(+1.43%) |
Nov 21, 2007 | 27.17 | 27.50 | 27.12 | 27.16 | 252,162 | -0.40(-1.45%) |
Nov 20, 2007 | 27.58 | 27.84 | 27.15 | 27.56 | 213,525 | +0.09(+0.34%) |
Nov 19, 2007 | 27.83 | 27.83 | 27.39 | 27.47 | 220,788 | -0.48(-1.73%) |
Nov 16, 2007 | 27.83 | 27.99 | 27.65 | 27.95 | 138,437 | +0.16(+0.56%) |
Nov 15, 2007 | 28.15 | 28.23 | 27.71 | 27.79 | 94,912 | -0.35(-1.25%) |
Nov 14, 2007 | 28.72 | 28.72 | 28.12 | 28.15 | 68,428 | -0.22(-0.77%) |
Nov 13, 2007 | 27.89 | 28.37 | 27.83 | 28.37 | 70,366 | +0.76(+2.77%) |
Nov 12, 2007 | 27.50 | 28.07 | 27.50 | 27.60 | 118,041 | -0.29(-1.03%) |
Nov 09, 2007 | 27.92 | 28.26 | 27.80 | 27.89 | 112,687 | -0.37(-1.32%) |
Nov 08, 2007 | 28.59 | 28.59 | 27.81 | 28.26 | 208,242 | -0.09(-0.32%) |
Nov 07, 2007 | 28.79 | 28.90 | 28.29 | 28.35 | 125,690 | -0.75(-2.56%) |
Nov 06, 2007 | 28.69 | 29.10 | 28.69 | 29.10 | 81,076 | +0.33(+1.13%) |
Nov 05, 2007 | 28.40 | 28.89 | 28.40 | 28.77 | 226,458 | -0.17(-0.60%) |
Nov 02, 2007 | 29.08 | 29.08 | 28.63 | 28.94 | 228,689 | +0.04(+0.12%) |