Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.49 | 25.00 | 23.96 | 24.50 | 27,101 | +0.35(+1.45%) |
Jan 30, 2008 | 24.01 | 24.95 | 24.01 | 24.15 | 12,919 | -0.24(-0.98%) |
Jan 29, 2008 | 25.20 | 25.20 | 23.68 | 24.39 | 32,648 | -0.55(-2.21%) |
Jan 28, 2008 | 25.25 | 25.25 | 24.50 | 24.94 | 18,919 | -0.05(-0.20%) |
Jan 25, 2008 | 24.94 | 25.29 | 24.16 | 24.99 | 39,310 | +1.00(+4.17%) |
Jan 24, 2008 | 22.26 | 24.95 | 22.26 | 23.99 | 19,303 | +0.53(+2.26%) |
Jan 23, 2008 | 23.13 | 23.46 | 22.37 | 23.46 | 32,421 | +0.00(+0.00%) |
Jan 22, 2008 | 23.19 | 23.95 | 22.29 | 23.46 | 67,174 | -0.64(-2.66%) |
Jan 21, 2008 | 24.50 | 24.50 | 23.45 | 24.10 | 52,246 | +0.00(+0.00%) |
Jan 18, 2008 | 24.50 | 24.50 | 23.45 | 24.10 | 52,246 | -0.24(-0.99%) |
Jan 17, 2008 | 24.45 | 24.70 | 23.89 | 24.34 | 34,039 | -0.04(-0.16%) |
Jan 16, 2008 | 23.25 | 24.60 | 23.24 | 24.38 | 39,937 | +0.03(+0.12%) |
Jan 15, 2008 | 24.59 | 24.90 | 23.75 | 24.35 | 28,772 | -0.41(-1.66%) |
Jan 14, 2008 | 24.74 | 24.93 | 24.34 | 24.76 | 22,277 | +0.18(+0.73%) |
Jan 11, 2008 | 24.42 | 24.95 | 24.39 | 24.58 | 21,300 | +0.12(+0.49%) |
Jan 10, 2008 | 24.61 | 24.72 | 24.19 | 24.46 | 29,749 | +0.01(+0.04%) |
Jan 09, 2008 | 24.57 | 24.76 | 24.21 | 24.45 | 63,097 | +0.02(+0.08%) |
Jan 08, 2008 | 24.92 | 25.23 | 24.00 | 24.43 | 33,256 | -0.01(-0.04%) |
Jan 07, 2008 | 24.57 | 24.98 | 23.86 | 24.44 | 38,190 | -0.12(-0.49%) |
Jan 04, 2008 | 24.66 | 25.18 | 24.55 | 24.56 | 15,235 | -0.21(-0.85%) |
Jan 03, 2008 | 24.95 | 25.50 | 24.67 | 24.77 | 26,770 | +0.05(+0.20%) |
Jan 02, 2008 | 23.78 | 24.82 | 23.53 | 24.72 | 70,555 | +0.99(+4.17%) |
Jan 01, 2008 | 23.71 | 24.45 | 23.16 | 23.73 | 81,332 | +0.00(+0.00%) |
Dec 31, 2007 | 23.71 | 24.45 | 23.16 | 23.73 | 81,332 | -0.07(-0.29%) |
Dec 28, 2007 | 23.88 | 25.20 | 23.40 | 23.80 | 48,609 | -0.30(-1.24%) |
Dec 27, 2007 | 24.44 | 25.75 | 24.06 | 24.10 | 98,925 | -0.48(-1.95%) |
Dec 26, 2007 | 22.65 | 24.90 | 22.42 | 24.58 | 226,748 | +1.80(+7.90%) |
Dec 24, 2007 | 21.18 | 22.96 | 21.05 | 22.78 | 26,272 | +1.73(+8.22%) |
Dec 21, 2007 | 21.20 | 21.59 | 20.52 | 21.05 | 125,259 | -0.17(-0.80%) |
Dec 20, 2007 | 21.70 | 21.70 | 20.81 | 21.22 | 70,403 | +0.22(+1.05%) |
Dec 19, 2007 | 21.04 | 21.38 | 20.95 | 21.00 | 64,266 | +0.00(+0.00%) |
Dec 18, 2007 | 21.45 | 21.62 | 20.94 | 21.00 | 127,057 | -0.12(-0.57%) |
Dec 17, 2007 | 21.42 | 21.79 | 20.62 | 21.12 | 142,221 | -0.31(-1.45%) |
Dec 14, 2007 | 21.38 | 21.79 | 20.95 | 21.43 | 103,302 | +0.00(+0.00%) |
Dec 13, 2007 | 20.87 | 21.82 | 20.87 | 21.43 | 97,452 | +0.85(+4.13%) |
Dec 12, 2007 | 21.12 | 21.38 | 20.54 | 20.58 | 93,978 | -0.11(-0.53%) |
Dec 11, 2007 | 21.38 | 21.49 | 20.39 | 20.69 | 66,985 | -0.68(-3.18%) |
Dec 10, 2007 | 21.37 | 22.00 | 21.26 | 21.37 | 29,892 | -0.01(-0.05%) |
Dec 07, 2007 | 21.73 | 22.10 | 21.20 | 21.38 | 47,404 | -0.36(-1.66%) |
Dec 06, 2007 | 21.48 | 22.55 | 21.48 | 21.74 | 60,906 | +0.30(+1.40%) |
Dec 05, 2007 | 22.00 | 22.00 | 21.44 | 21.44 | 13,619 | -0.24(-1.11%) |
Dec 04, 2007 | 22.00 | 22.48 | 21.21 | 21.68 | 90,943 | -0.11(-0.50%) |
Dec 03, 2007 | 22.44 | 22.87 | 21.47 | 21.79 | 93,923 | -0.71(-3.16%) |
Nov 30, 2007 | 21.63 | 22.73 | 20.82 | 22.50 | 86,890 | +0.80(+3.69%) |
Nov 29, 2007 | 21.48 | 21.90 | 21.48 | 21.70 | 30,992 | +0.08(+0.37%) |
Nov 28, 2007 | 21.80 | 22.21 | 21.34 | 21.62 | 28,915 | -0.01(-0.05%) |
Nov 27, 2007 | 21.76 | 22.39 | 21.30 | 21.63 | 31,300 | -0.01(-0.05%) |
Nov 26, 2007 | 21.59 | 22.56 | 21.53 | 21.64 | 28,722 | +0.00(+0.00%) |
Nov 23, 2007 | 23.07 | 23.07 | 21.50 | 21.64 | 12,000 | +0.05(+0.23%) |
Nov 21, 2007 | 21.69 | 21.84 | 20.81 | 21.59 | 93,601 | +0.59(+2.81%) |
Nov 20, 2007 | 21.25 | 21.66 | 20.95 | 21.00 | 53,043 | +0.04(+0.19%) |
Nov 19, 2007 | 21.11 | 22.25 | 20.75 | 20.96 | 97,616 | -0.19(-0.90%) |
Nov 16, 2007 | 22.37 | 23.08 | 20.89 | 21.15 | 69,528 | -1.12(-5.03%) |
Nov 15, 2007 | 23.04 | 23.15 | 22.25 | 22.27 | 32,595 | -0.73(-3.17%) |
Nov 14, 2007 | 23.40 | 24.36 | 22.92 | 23.00 | 101,694 | -0.52(-2.21%) |
Nov 13, 2007 | 23.60 | 24.80 | 23.16 | 23.52 | 25,774 | -0.83(-3.41%) |
Nov 12, 2007 | 24.90 | 25.00 | 24.26 | 24.35 | 10,596 | -0.65(-2.60%) |
Nov 09, 2007 | 24.23 | 25.00 | 23.01 | 25.00 | 43,657 | +0.67(+2.75%) |
Nov 08, 2007 | 23.20 | 24.48 | 22.60 | 24.33 | 40,689 | +0.59(+2.49%) |
Nov 07, 2007 | 24.10 | 24.23 | 23.54 | 23.74 | 69,325 | -0.73(-2.98%) |
Nov 06, 2007 | 24.43 | 25.45 | 24.43 | 24.47 | 18,668 | +0.27(+1.12%) |
Nov 05, 2007 | 24.10 | 25.02 | 24.10 | 24.20 | 71,234 | -0.64(-2.58%) |
Nov 02, 2007 | 25.70 | 26.10 | 24.58 | 24.84 | 29,514 | -0.83(-3.23%) |