Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.41 | 26.31 | 25.37 | 26.21 | 1,341,570 | +0.44(+1.70%) |
Jan 30, 2008 | 25.95 | 26.05 | 25.47 | 25.77 | 406,467 | -0.41(-1.58%) |
Jan 29, 2008 | 26.14 | 26.19 | 25.78 | 26.19 | 369,415 | +0.16(+0.60%) |
Jan 28, 2008 | 26.14 | 26.14 | 25.33 | 26.03 | 334,156 | -0.16(-0.59%) |
Jan 25, 2008 | 25.85 | 26.33 | 25.51 | 26.19 | 462,709 | +0.73(+2.86%) |
Jan 24, 2008 | 24.80 | 25.60 | 24.80 | 25.46 | 496,337 | +0.70(+2.84%) |
Jan 23, 2008 | 23.88 | 24.85 | 23.40 | 24.76 | 818,808 | +0.31(+1.27%) |
Jan 22, 2008 | 24.22 | 24.59 | 21.84 | 24.44 | 1,099,899 | -0.46(-1.83%) |
Jan 21, 2008 | 24.76 | 25.37 | 24.59 | 24.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.76 | 25.37 | 24.59 | 24.90 | 1,433,553 | +0.17(+0.71%) |
Jan 17, 2008 | 25.28 | 25.31 | 24.47 | 24.73 | 1,515,737 | -0.27(-1.09%) |
Jan 16, 2008 | 24.69 | 25.09 | 24.60 | 25.00 | 855,405 | +0.07(+0.27%) |
Jan 15, 2008 | 25.27 | 25.33 | 24.83 | 24.93 | 424,974 | -0.80(-3.09%) |
Jan 14, 2008 | 25.34 | 25.93 | 25.34 | 25.73 | 403,245 | +0.39(+1.53%) |
Jan 11, 2008 | 25.92 | 25.92 | 25.14 | 25.34 | 486,049 | -0.66(-2.52%) |
Jan 10, 2008 | 25.91 | 26.07 | 25.53 | 25.99 | 325,091 | +0.05(+0.19%) |
Jan 09, 2008 | 25.99 | 26.54 | 25.53 | 25.94 | 484,440 | +0.15(+0.56%) |
Jan 08, 2008 | 26.58 | 26.58 | 25.77 | 25.80 | 431,807 | -0.58(-2.21%) |
Jan 07, 2008 | 26.75 | 26.75 | 26.07 | 26.38 | 485,486 | -0.44(-1.63%) |
Jan 04, 2008 | 27.28 | 27.28 | 26.50 | 26.82 | 576,949 | -0.60(-2.20%) |
Jan 03, 2008 | 27.35 | 27.50 | 27.18 | 27.42 | 407,466 | -0.10(-0.37%) |
Jan 02, 2008 | 27.88 | 27.88 | 27.25 | 27.52 | 198,205 | -0.12(-0.44%) |
Jan 01, 2008 | 27.30 | 27.83 | 27.18 | 27.64 | 887,679 | +0.00(+0.00%) |
Dec 31, 2007 | 27.30 | 27.83 | 27.18 | 27.64 | 887,679 | +0.03(+0.12%) |
Dec 28, 2007 | 27.14 | 27.66 | 27.14 | 27.61 | 1,036,947 | +0.43(+1.57%) |
Dec 27, 2007 | 27.58 | 27.58 | 27.17 | 27.18 | 561,250 | -0.68(-2.44%) |
Dec 26, 2007 | 28.03 | 28.27 | 27.26 | 27.86 | 666,975 | +0.41(+1.50%) |
Dec 24, 2007 | 26.49 | 27.99 | 26.33 | 27.45 | 735,100 | +0.51(+1.89%) |
Dec 21, 2007 | 27.18 | 27.18 | 26.54 | 26.94 | 1,221,873 | +0.12(+0.45%) |
Dec 20, 2007 | 26.70 | 27.14 | 26.52 | 26.82 | 1,240,832 | -0.17(-0.63%) |
Dec 19, 2007 | 26.94 | 27.06 | 26.52 | 26.99 | 847,815 | +0.27(+1.00%) |
Dec 18, 2007 | 26.75 | 27.10 | 26.40 | 26.72 | 873,462 | +0.07(+0.27%) |
Dec 17, 2007 | 27.18 | 27.84 | 26.36 | 26.65 | 1,316,333 | -1.41(-5.02%) |
Dec 14, 2007 | 28.42 | 28.42 | 27.81 | 28.06 | 438,985 | -1.00(-3.43%) |
Dec 13, 2007 | 29.51 | 29.51 | 28.50 | 29.05 | 375,462 | -0.49(-1.64%) |
Dec 12, 2007 | 30.04 | 30.34 | 29.23 | 29.54 | 487,773 | +0.00(+0.00%) |
Dec 11, 2007 | 30.31 | 30.31 | 29.34 | 29.54 | 274,000 | -0.68(-2.25%) |
Dec 10, 2007 | 30.10 | 30.22 | 29.81 | 30.22 | 276,678 | +0.12(+0.40%) |
Dec 07, 2007 | 30.09 | 30.13 | 29.83 | 30.09 | 202,955 | +0.08(+0.26%) |
Dec 06, 2007 | 29.68 | 30.02 | 29.37 | 30.02 | 284,300 | +0.40(+1.36%) |
Dec 05, 2007 | 29.26 | 29.61 | 29.00 | 29.61 | 654,921 | +0.63(+2.18%) |
Dec 04, 2007 | 29.07 | 29.07 | 28.81 | 28.98 | 152,451 | -0.39(-1.34%) |
Dec 03, 2007 | 29.22 | 29.49 | 29.22 | 29.38 | 209,921 | +0.11(+0.36%) |
Nov 30, 2007 | 29.97 | 30.50 | 29.12 | 29.27 | 921,711 | +0.17(+0.60%) |
Nov 29, 2007 | 29.16 | 29.16 | 28.69 | 29.09 | 1,802,734 | +0.04(+0.13%) |
Nov 28, 2007 | 27.79 | 29.28 | 27.79 | 29.06 | 565,923 | +0.44(+1.54%) |
Nov 27, 2007 | 28.15 | 28.61 | 27.94 | 28.61 | 461,078 | +0.85(+3.08%) |
Nov 26, 2007 | 28.41 | 28.62 | 27.76 | 27.76 | 266,027 | -0.83(-2.90%) |
Nov 23, 2007 | 28.00 | 28.64 | 27.86 | 28.59 | 98,071 | +1.00(+3.62%) |
Nov 21, 2007 | 27.77 | 27.88 | 27.29 | 27.59 | 355,375 | -0.63(-2.24%) |
Nov 20, 2007 | 27.62 | 28.45 | 27.62 | 28.22 | 233,312 | +0.43(+1.55%) |
Nov 19, 2007 | 28.21 | 28.51 | 27.59 | 27.79 | 223,979 | -0.80(-2.80%) |
Nov 16, 2007 | 28.68 | 30.02 | 28.11 | 28.59 | 215,697 | -0.12(-0.42%) |
Nov 15, 2007 | 28.91 | 28.91 | 28.38 | 28.71 | 197,362 | -0.53(-1.83%) |
Nov 14, 2007 | 29.52 | 29.59 | 29.14 | 29.25 | 442,726 | -0.32(-1.07%) |
Nov 13, 2007 | 29.12 | 29.57 | 28.73 | 29.56 | 161,515 | +1.14(+4.01%) |
Nov 12, 2007 | 29.56 | 29.56 | 28.42 | 28.42 | 484,341 | -0.75(-2.58%) |
Nov 09, 2007 | 29.46 | 29.46 | 28.84 | 29.17 | 269,055 | -0.61(-2.04%) |
Nov 08, 2007 | 29.74 | 29.94 | 29.01 | 29.78 | 245,508 | -0.11(-0.36%) |
Nov 07, 2007 | 30.53 | 30.53 | 29.48 | 29.89 | 387,308 | -0.60(-1.96%) |
Nov 06, 2007 | 30.57 | 30.57 | 30.10 | 30.48 | 116,888 | +0.27(+0.88%) |
Nov 05, 2007 | 31.71 | 31.71 | 29.95 | 30.22 | 218,684 | -0.60(-1.95%) |
Nov 02, 2007 | 30.88 | 30.90 | 30.34 | 30.82 | 129,789 | -0.24(-0.78%) |