Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.99 | 27.24 | 26.26 | 26.33 | 412,540 | -0.66(-2.45%) |
Jan 30, 2008 | 27.20 | 27.48 | 26.90 | 26.99 | 467,151 | -0.13(-0.48%) |
Jan 29, 2008 | 26.90 | 27.40 | 26.55 | 27.12 | 392,212 | +0.37(+1.38%) |
Jan 28, 2008 | 26.56 | 26.75 | 26.06 | 26.75 | 384,409 | +0.30(+1.13%) |
Jan 25, 2008 | 26.53 | 26.53 | 25.75 | 26.45 | 370,559 | +0.85(+3.32%) |
Jan 24, 2008 | 26.56 | 26.74 | 25.60 | 25.60 | 527,680 | -0.13(-0.51%) |
Jan 23, 2008 | 25.88 | 25.90 | 25.00 | 25.73 | 381,216 | -0.16(-0.62%) |
Jan 22, 2008 | 24.59 | 26.13 | 24.07 | 25.89 | 515,731 | +1.23(+4.99%) |
Jan 21, 2008 | 24.25 | 24.80 | 23.50 | 24.66 | 336,967 | -0.46(-1.83%) |
Jan 18, 2008 | 25.31 | 25.60 | 24.55 | 25.12 | 471,663 | -0.37(-1.45%) |
Jan 17, 2008 | 25.56 | 26.00 | 25.13 | 25.49 | 952,176 | -0.01(-0.04%) |
Jan 16, 2008 | 25.79 | 26.30 | 25.00 | 25.50 | 1,591,935 | -0.12(-0.47%) |
Jan 15, 2008 | 26.60 | 26.60 | 25.62 | 25.62 | 951,205 | -0.98(-3.68%) |
Jan 14, 2008 | 27.05 | 27.30 | 26.40 | 26.60 | 501,426 | -0.40(-1.48%) |
Jan 11, 2008 | 26.57 | 27.53 | 26.57 | 27.00 | 524,748 | -0.01(-0.04%) |
Jan 10, 2008 | 26.89 | 27.73 | 26.50 | 27.01 | 486,011 | +0.00(+0.00%) |
Jan 09, 2008 | 27.19 | 27.21 | 26.75 | 27.01 | 715,596 | -0.57(-2.07%) |
Jan 08, 2008 | 27.66 | 28.18 | 27.35 | 27.58 | 305,715 | -0.30(-1.08%) |
Jan 07, 2008 | 27.76 | 28.39 | 27.50 | 27.88 | 474,156 | -0.04(-0.14%) |
Jan 04, 2008 | 28.30 | 28.30 | 27.60 | 27.92 | 335,521 | -0.43(-1.52%) |
Jan 03, 2008 | 28.50 | 28.58 | 27.99 | 28.35 | 251,581 | -0.05(-0.18%) |
Jan 02, 2008 | 28.75 | 29.25 | 28.00 | 28.40 | 347,950 | -0.26(-0.91%) |
Jan 01, 2008 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.50 | 29.19 | 28.50 | 28.66 | 119,939 | +0.06(+0.21%) |
Dec 28, 2007 | 28.90 | 29.19 | 28.60 | 28.60 | 131,911 | -0.38(-1.31%) |
Dec 27, 2007 | 29.05 | 29.25 | 28.95 | 28.98 | 119,756 | -0.11(-0.38%) |
Dec 26, 2007 | 28.95 | 29.59 | 29.09 | 29.09 | 84,226 | +0.00(+0.00%) |
Dec 24, 2007 | 28.95 | 29.59 | 29.09 | 29.09 | 84,226 | +0.77(+2.72%) |
Dec 21, 2007 | 27.87 | 28.74 | 27.41 | 28.32 | 435,566 | +0.75(+2.72%) |
Dec 20, 2007 | 27.82 | 27.99 | 27.24 | 27.57 | 318,781 | -0.13(-0.47%) |
Dec 19, 2007 | 27.78 | 27.97 | 27.40 | 27.70 | 288,928 | +0.10(+0.36%) |
Dec 18, 2007 | 29.24 | 29.24 | 27.50 | 27.60 | 991,292 | -1.40(-4.83%) |
Dec 17, 2007 | 29.05 | 29.30 | 28.74 | 29.00 | 595,077 | -0.20(-0.68%) |
Dec 14, 2007 | 29.40 | 29.40 | 29.00 | 29.20 | 447,256 | -0.05(-0.17%) |
Dec 13, 2007 | 29.24 | 29.50 | 28.55 | 29.25 | 600,324 | +0.15(+0.52%) |
Dec 12, 2007 | 29.75 | 30.00 | 29.01 | 29.10 | 1,109,666 | -0.59(-1.99%) |
Dec 11, 2007 | 29.00 | 30.48 | 28.91 | 29.69 | 735,452 | +0.51(+1.75%) |
Dec 10, 2007 | 29.29 | 29.67 | 28.86 | 29.18 | 817,129 | +0.12(+0.41%) |
Dec 07, 2007 | 28.94 | 29.18 | 28.55 | 29.06 | 1,259,625 | +0.56(+1.96%) |
Dec 06, 2007 | 29.00 | 29.00 | 28.35 | 28.50 | 605,144 | -0.18(-0.63%) |
Dec 05, 2007 | 28.30 | 29.00 | 28.08 | 28.68 | 896,168 | +0.38(+1.34%) |
Dec 04, 2007 | 28.09 | 28.57 | 27.55 | 28.30 | 718,267 | +0.30(+1.07%) |
Dec 03, 2007 | 27.74 | 28.68 | 27.58 | 28.00 | 659,021 | +0.63(+2.30%) |
Nov 30, 2007 | 27.00 | 28.22 | 26.85 | 27.37 | 814,532 | +0.19(+0.70%) |
Nov 29, 2007 | 27.64 | 27.64 | 27.10 | 27.18 | 422,373 | -0.06(-0.22%) |
Nov 28, 2007 | 27.50 | 27.72 | 27.21 | 27.24 | 1,153,649 | +0.33(+1.23%) |
Nov 27, 2007 | 26.00 | 27.13 | 25.68 | 26.91 | 1,021,982 | +0.91(+3.50%) |
Nov 26, 2007 | 25.82 | 26.33 | 25.67 | 26.00 | 839,743 | +0.15(+0.58%) |
Nov 23, 2007 | 25.65 | 26.08 | 25.52 | 25.85 | 309,224 | +0.72(+2.87%) |
Nov 21, 2007 | 25.60 | 25.66 | 24.88 | 25.13 | 1,462,690 | -0.53(-2.07%) |
Nov 20, 2007 | 26.00 | 26.00 | 25.41 | 25.66 | 1,191,610 | -0.34(-1.31%) |
Nov 19, 2007 | 26.00 | 26.66 | 25.73 | 26.00 | 932,175 | +0.15(+0.58%) |
Nov 16, 2007 | 26.66 | 26.82 | 25.81 | 25.85 | 1,132,889 | -0.81(-3.04%) |
Nov 15, 2007 | 26.80 | 26.99 | 26.25 | 26.66 | 1,195,833 | -0.53(-1.95%) |
Nov 14, 2007 | 28.49 | 28.85 | 27.14 | 27.19 | 1,525,634 | -1.06(-3.75%) |
Nov 13, 2007 | 29.02 | 29.96 | 27.19 | 28.25 | 992,060 | -1.18(-4.01%) |
Nov 12, 2007 | 29.88 | 30.14 | 29.04 | 29.43 | 165,596 | -0.42(-1.41%) |
Nov 09, 2007 | 29.70 | 30.29 | 29.69 | 29.85 | 479,034 | -0.47(-1.55%) |
Nov 08, 2007 | 29.50 | 30.32 | 29.25 | 30.32 | 531,287 | +0.43(+1.44%) |
Nov 07, 2007 | 31.08 | 31.09 | 29.75 | 29.89 | 650,113 | -1.40(-4.47%) |
Nov 06, 2007 | 32.10 | 32.10 | 31.05 | 31.29 | 255,877 | -0.66(-2.07%) |
Nov 05, 2007 | 32.20 | 32.50 | 31.80 | 31.95 | 368,142 | -0.25(-0.78%) |
Nov 02, 2007 | 32.34 | 32.60 | 32.11 | 32.20 | 785,676 | -0.15(-0.46%) |