Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.75 | 28.58 | 26.75 | 28.55 | 228,407 | +1.36(+4.99%) |
Jan 30, 2008 | 27.25 | 28.14 | 27.08 | 27.19 | 162,277 | -0.30(-1.11%) |
Jan 29, 2008 | 27.94 | 27.97 | 26.89 | 27.50 | 114,376 | -0.22(-0.80%) |
Jan 28, 2008 | 26.92 | 27.78 | 26.72 | 27.72 | 122,552 | +0.78(+2.88%) |
Jan 25, 2008 | 27.83 | 27.86 | 26.69 | 26.94 | 120,251 | -0.50(-1.82%) |
Jan 24, 2008 | 28.58 | 28.58 | 27.22 | 27.44 | 140,499 | -0.91(-3.23%) |
Jan 23, 2008 | 26.11 | 28.39 | 25.81 | 28.36 | 255,951 | +1.66(+6.23%) |
Jan 22, 2008 | 24.95 | 27.72 | 24.95 | 26.69 | 197,851 | +1.28(+5.02%) |
Jan 21, 2008 | 25.67 | 26.28 | 25.06 | 25.42 | 207,480 | +0.00(+0.00%) |
Jan 18, 2008 | 25.67 | 26.28 | 25.06 | 25.42 | 207,480 | -0.39(-1.50%) |
Jan 17, 2008 | 26.50 | 26.50 | 25.61 | 25.81 | 132,705 | -0.64(-2.41%) |
Jan 16, 2008 | 25.34 | 26.75 | 25.25 | 26.44 | 122,852 | +1.05(+4.15%) |
Jan 15, 2008 | 25.00 | 25.97 | 25.00 | 25.39 | 135,775 | -0.28(-1.08%) |
Jan 14, 2008 | 25.78 | 26.94 | 25.45 | 25.67 | 120,034 | -0.19(-0.75%) |
Jan 11, 2008 | 26.31 | 26.78 | 25.75 | 25.86 | 89,108 | -0.80(-3.01%) |
Jan 10, 2008 | 25.64 | 27.03 | 25.53 | 26.67 | 138,181 | +0.61(+2.34%) |
Jan 09, 2008 | 25.28 | 26.06 | 24.95 | 26.06 | 167,518 | +0.78(+3.07%) |
Jan 08, 2008 | 26.58 | 27.11 | 25.28 | 25.28 | 131,356 | -1.22(-4.60%) |
Jan 07, 2008 | 26.33 | 27.30 | 26.08 | 26.50 | 140,344 | +0.44(+1.70%) |
Jan 04, 2008 | 26.78 | 27.25 | 26.03 | 26.06 | 171,987 | -1.08(-3.98%) |
Jan 03, 2008 | 27.50 | 27.72 | 26.94 | 27.14 | 172,554 | +0.11(+0.41%) |
Jan 02, 2008 | 27.91 | 27.91 | 26.56 | 27.03 | 181,611 | -0.47(-1.71%) |
Jan 01, 2008 | 27.75 | 28.11 | 27.17 | 27.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.75 | 28.11 | 27.17 | 27.50 | 115,602 | -0.25(-0.90%) |
Dec 28, 2007 | 28.66 | 29.02 | 27.72 | 27.75 | 80,673 | -0.47(-1.67%) |
Dec 27, 2007 | 29.22 | 29.66 | 28.22 | 28.22 | 180,000 | -1.00(-3.42%) |
Dec 26, 2007 | 29.27 | 29.63 | 28.97 | 29.22 | 138,144 | -0.36(-1.22%) |
Dec 24, 2007 | 29.36 | 29.66 | 29.05 | 29.58 | 60,364 | +0.36(+1.23%) |
Dec 21, 2007 | 29.13 | 29.22 | 28.14 | 29.22 | 402,870 | +0.58(+2.03%) |
Dec 20, 2007 | 28.75 | 28.75 | 27.80 | 28.63 | 106,760 | +0.19(+0.68%) |
Dec 19, 2007 | 27.89 | 28.69 | 27.69 | 28.44 | 94,834 | +0.53(+1.89%) |
Dec 18, 2007 | 27.50 | 27.97 | 26.64 | 27.91 | 121,377 | +0.89(+3.28%) |
Dec 17, 2007 | 27.44 | 27.78 | 27.03 | 27.03 | 75,350 | -0.53(-1.91%) |
Dec 14, 2007 | 27.94 | 28.41 | 27.55 | 27.55 | 87,810 | -0.86(-3.02%) |
Dec 13, 2007 | 28.00 | 28.50 | 27.61 | 28.41 | 77,929 | +0.11(+0.39%) |
Dec 12, 2007 | 29.47 | 29.85 | 27.83 | 28.30 | 108,465 | +0.08(+0.29%) |
Dec 11, 2007 | 29.66 | 30.08 | 28.22 | 28.22 | 113,964 | -1.30(-4.41%) |
Dec 10, 2007 | 29.36 | 29.66 | 29.11 | 29.52 | 63,345 | +0.19(+0.66%) |
Dec 07, 2007 | 29.72 | 29.77 | 28.88 | 29.33 | 75,488 | -0.36(-1.21%) |
Dec 06, 2007 | 28.50 | 29.69 | 28.22 | 29.69 | 121,702 | +1.11(+3.88%) |
Dec 05, 2007 | 28.41 | 28.58 | 27.86 | 28.58 | 74,973 | +0.55(+1.98%) |
Dec 04, 2007 | 28.44 | 28.63 | 28.02 | 28.02 | 84,789 | -0.69(-2.41%) |
Dec 03, 2007 | 29.41 | 29.72 | 28.72 | 28.72 | 79,707 | -0.75(-2.54%) |
Nov 30, 2007 | 29.52 | 29.80 | 28.86 | 29.47 | 137,290 | +0.50(+1.72%) |
Nov 29, 2007 | 29.55 | 29.55 | 28.50 | 28.97 | 90,061 | -0.75(-2.52%) |
Nov 28, 2007 | 28.25 | 29.72 | 28.22 | 29.72 | 138,241 | +1.72(+6.14%) |
Nov 27, 2007 | 27.89 | 28.44 | 27.72 | 28.00 | 66,389 | +0.19(+0.70%) |
Nov 26, 2007 | 29.08 | 29.08 | 27.75 | 27.80 | 96,431 | -1.28(-4.39%) |
Nov 23, 2007 | 28.27 | 29.11 | 28.27 | 29.08 | 37,338 | +0.83(+2.94%) |
Nov 21, 2007 | 28.52 | 29.02 | 27.50 | 28.25 | 113,040 | -0.39(-1.36%) |
Nov 20, 2007 | 28.14 | 28.80 | 27.47 | 28.63 | 149,871 | +0.44(+1.57%) |
Nov 19, 2007 | 28.55 | 28.55 | 27.75 | 28.19 | 93,749 | -0.61(-2.12%) |
Nov 16, 2007 | 28.69 | 29.24 | 28.02 | 28.80 | 127,811 | +0.19(+0.68%) |
Nov 15, 2007 | 28.97 | 29.08 | 28.25 | 28.61 | 111,314 | -0.44(-1.53%) |
Nov 14, 2007 | 29.80 | 29.80 | 28.69 | 29.05 | 99,899 | -0.64(-2.15%) |
Nov 13, 2007 | 28.80 | 29.69 | 27.75 | 29.69 | 109,912 | +1.22(+4.28%) |
Nov 12, 2007 | 28.50 | 29.05 | 27.80 | 28.47 | 101,863 | +0.14(+0.49%) |
Nov 09, 2007 | 27.33 | 28.44 | 26.75 | 28.33 | 120,935 | +0.72(+2.61%) |
Nov 08, 2007 | 26.81 | 27.72 | 26.42 | 27.61 | 99,557 | +1.03(+3.86%) |
Nov 07, 2007 | 27.66 | 27.91 | 26.58 | 26.58 | 101,355 | -1.47(-5.24%) |
Nov 06, 2007 | 27.47 | 28.08 | 27.03 | 28.05 | 94,622 | +0.58(+2.12%) |
Nov 05, 2007 | 27.30 | 27.72 | 27.05 | 27.47 | 128,136 | -0.03(-0.10%) |
Nov 02, 2007 | 27.78 | 27.89 | 27.17 | 27.50 | 94,357 | +0.19(+0.71%) |