Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.47 | 25.72 | 24.99 | 25.35 | 607,266 | -0.40(-1.57%) |
Jan 30, 2008 | 25.64 | 26.56 | 25.37 | 25.75 | 833,268 | +0.08(+0.30%) |
Jan 29, 2008 | 26.56 | 26.67 | 25.54 | 25.68 | 718,205 | -0.76(-2.87%) |
Jan 28, 2008 | 25.86 | 26.66 | 25.32 | 26.44 | 1,167,425 | +0.94(+3.70%) |
Jan 25, 2008 | 26.47 | 26.60 | 25.37 | 25.49 | 1,497,529 | -0.50(-1.91%) |
Jan 24, 2008 | 27.03 | 27.48 | 25.89 | 25.99 | 853,857 | -0.16(-0.61%) |
Jan 23, 2008 | 25.71 | 26.43 | 24.56 | 26.15 | 798,263 | -0.18(-0.67%) |
Jan 22, 2008 | 25.65 | 27.46 | 24.96 | 26.33 | 757,587 | +0.08(+0.29%) |
Jan 21, 2008 | 26.02 | 26.92 | 25.39 | 26.25 | 495,424 | +0.00(+0.00%) |
Jan 18, 2008 | 26.02 | 26.92 | 25.39 | 26.25 | 495,424 | -0.23(-0.86%) |
Jan 17, 2008 | 26.68 | 27.34 | 25.95 | 26.48 | 524,207 | -0.12(-0.44%) |
Jan 16, 2008 | 26.90 | 27.31 | 25.66 | 26.60 | 717,429 | -0.78(-2.83%) |
Jan 15, 2008 | 28.04 | 28.53 | 26.91 | 27.37 | 444,404 | -0.78(-2.76%) |
Jan 14, 2008 | 29.79 | 29.87 | 27.95 | 28.15 | 863,329 | -0.90(-3.11%) |
Jan 11, 2008 | 27.88 | 29.14 | 27.48 | 29.05 | 882,296 | +1.16(+4.17%) |
Jan 10, 2008 | 27.39 | 28.25 | 26.90 | 27.89 | 511,575 | +0.09(+0.33%) |
Jan 09, 2008 | 26.53 | 27.83 | 26.51 | 27.79 | 621,838 | +1.15(+4.30%) |
Jan 08, 2008 | 27.41 | 27.97 | 26.63 | 26.65 | 631,120 | -0.07(-0.25%) |
Jan 07, 2008 | 26.79 | 26.79 | 25.53 | 26.71 | 725,155 | +0.10(+0.38%) |
Jan 04, 2008 | 26.65 | 26.98 | 26.18 | 26.61 | 416,800 | -0.38(-1.41%) |
Jan 03, 2008 | 26.99 | 27.79 | 26.48 | 26.99 | 796,628 | +0.00(+0.00%) |
Jan 02, 2008 | 26.32 | 27.03 | 26.11 | 26.99 | 577,555 | +1.26(+4.88%) |
Jan 01, 2008 | 26.38 | 26.38 | 25.34 | 25.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.38 | 26.38 | 25.34 | 25.74 | 403,153 | -0.65(-2.46%) |
Dec 28, 2007 | 26.02 | 26.64 | 25.71 | 26.39 | 384,494 | +0.85(+3.34%) |
Dec 27, 2007 | 25.81 | 26.35 | 25.47 | 25.53 | 357,301 | -0.29(-1.11%) |
Dec 26, 2007 | 24.95 | 26.06 | 24.67 | 25.82 | 369,019 | +1.18(+4.79%) |
Dec 24, 2007 | 24.92 | 25.10 | 24.47 | 24.64 | 120,890 | -0.24(-0.95%) |
Dec 21, 2007 | 24.58 | 25.12 | 24.09 | 24.88 | 837,160 | +0.66(+2.72%) |
Dec 20, 2007 | 23.81 | 24.23 | 23.08 | 24.22 | 430,396 | +0.64(+2.72%) |
Dec 19, 2007 | 23.81 | 23.88 | 23.21 | 23.58 | 353,587 | -0.26(-1.10%) |
Dec 18, 2007 | 23.55 | 23.98 | 22.56 | 23.84 | 740,078 | +1.33(+5.92%) |
Dec 17, 2007 | 22.41 | 23.46 | 22.38 | 22.51 | 638,049 | +0.01(+0.04%) |
Dec 14, 2007 | 22.89 | 23.15 | 22.46 | 22.50 | 505,556 | -0.69(-2.98%) |
Dec 13, 2007 | 23.80 | 23.92 | 22.77 | 23.19 | 451,057 | -0.60(-2.52%) |
Dec 12, 2007 | 23.70 | 24.08 | 23.35 | 23.79 | 342,171 | +0.56(+2.40%) |
Dec 11, 2007 | 24.63 | 24.63 | 23.17 | 23.23 | 654,907 | -1.54(-6.23%) |
Dec 10, 2007 | 24.56 | 25.06 | 24.32 | 24.78 | 306,159 | +0.61(+2.51%) |
Dec 07, 2007 | 24.95 | 24.95 | 24.05 | 24.17 | 368,959 | -0.57(-2.32%) |
Dec 06, 2007 | 24.20 | 24.74 | 24.13 | 24.74 | 509,426 | +0.34(+1.38%) |
Dec 05, 2007 | 24.53 | 24.62 | 24.03 | 24.40 | 272,447 | +0.29(+1.19%) |
Dec 04, 2007 | 24.55 | 24.77 | 23.97 | 24.12 | 375,957 | -0.61(-2.46%) |
Dec 03, 2007 | 24.17 | 25.24 | 24.17 | 24.72 | 555,888 | +0.51(+2.09%) |
Nov 30, 2007 | 25.06 | 25.06 | 23.91 | 24.22 | 652,266 | -0.82(-3.27%) |
Nov 29, 2007 | 25.75 | 25.76 | 24.95 | 25.04 | 345,344 | -0.74(-2.88%) |
Nov 28, 2007 | 25.86 | 26.13 | 24.96 | 25.78 | 845,852 | +0.40(+1.56%) |
Nov 27, 2007 | 24.82 | 25.46 | 24.60 | 25.38 | 430,088 | +0.60(+2.42%) |
Nov 26, 2007 | 26.55 | 26.65 | 24.78 | 24.78 | 930,046 | -1.62(-6.13%) |
Nov 23, 2007 | 25.89 | 26.42 | 25.64 | 26.40 | 305,944 | +0.88(+3.44%) |
Nov 21, 2007 | 25.05 | 25.71 | 24.85 | 25.53 | 531,968 | +0.29(+1.14%) |
Nov 20, 2007 | 25.08 | 25.42 | 24.33 | 25.24 | 827,971 | +0.87(+3.56%) |
Nov 19, 2007 | 24.50 | 24.99 | 24.25 | 24.37 | 624,567 | -0.30(-1.20%) |
Nov 16, 2007 | 25.05 | 25.10 | 24.42 | 24.67 | 667,772 | +0.32(+1.32%) |
Nov 15, 2007 | 25.00 | 25.17 | 24.14 | 24.35 | 780,207 | -0.98(-3.86%) |
Nov 14, 2007 | 25.80 | 26.27 | 25.30 | 25.32 | 660,517 | +0.12(+0.47%) |
Nov 13, 2007 | 24.49 | 25.34 | 24.24 | 25.21 | 1,040,961 | +0.89(+3.68%) |
Nov 12, 2007 | 25.15 | 25.21 | 24.13 | 24.31 | 722,545 | -1.59(-6.12%) |
Nov 09, 2007 | 25.72 | 26.14 | 25.24 | 25.90 | 681,557 | -0.04(-0.16%) |
Nov 08, 2007 | 26.07 | 26.30 | 25.13 | 25.94 | 1,261,200 | +0.85(+3.39%) |
Nov 07, 2007 | 26.30 | 26.38 | 25.05 | 25.09 | 1,262,063 | -0.86(-3.31%) |
Nov 06, 2007 | 25.37 | 26.44 | 25.21 | 25.95 | 2,697,398 | +1.15(+4.62%) |
Nov 05, 2007 | 26.59 | 26.79 | 24.80 | 24.80 | 2,782,806 | -2.80(-10.14%) |
Nov 02, 2007 | 28.01 | 28.53 | 27.25 | 27.60 | 991,128 | -0.18(-0.64%) |