Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.81 | 24.56 | 22.66 | 24.54 | 394,387 | +1.45(+6.26%) |
Jan 30, 2008 | 23.02 | 23.92 | 23.00 | 23.10 | 303,765 | -0.13(-0.57%) |
Jan 29, 2008 | 23.05 | 23.52 | 22.98 | 23.23 | 303,387 | +0.36(+1.59%) |
Jan 28, 2008 | 22.69 | 22.89 | 22.40 | 22.87 | 321,939 | +0.08(+0.35%) |
Jan 25, 2008 | 23.99 | 24.04 | 22.68 | 22.79 | 511,490 | -1.06(-4.43%) |
Jan 24, 2008 | 24.55 | 25.01 | 23.72 | 23.84 | 679,004 | -0.53(-2.18%) |
Jan 23, 2008 | 22.67 | 24.42 | 22.08 | 24.38 | 428,893 | +1.21(+5.21%) |
Jan 22, 2008 | 22.89 | 24.01 | 22.89 | 23.17 | 235,968 | -0.62(-2.61%) |
Jan 21, 2008 | 22.82 | 24.26 | 22.82 | 23.79 | 505,078 | +0.00(+0.00%) |
Jan 18, 2008 | 22.82 | 24.26 | 22.82 | 23.79 | 505,078 | +0.93(+4.07%) |
Jan 17, 2008 | 22.76 | 23.30 | 22.58 | 22.86 | 262,145 | +0.14(+0.62%) |
Jan 16, 2008 | 22.30 | 23.55 | 22.30 | 22.72 | 366,963 | +0.30(+1.35%) |
Jan 15, 2008 | 22.30 | 22.99 | 22.20 | 22.42 | 307,784 | -0.45(-1.98%) |
Jan 14, 2008 | 22.54 | 23.37 | 22.24 | 22.87 | 175,243 | +0.52(+2.34%) |
Jan 11, 2008 | 22.93 | 23.06 | 22.26 | 22.34 | 148,596 | -0.72(-3.12%) |
Jan 10, 2008 | 23.12 | 23.38 | 22.51 | 23.06 | 423,966 | -0.37(-1.59%) |
Jan 09, 2008 | 22.85 | 23.55 | 22.53 | 23.44 | 259,570 | +0.55(+2.40%) |
Jan 08, 2008 | 24.10 | 24.52 | 22.87 | 22.89 | 208,049 | -1.14(-4.76%) |
Jan 07, 2008 | 23.45 | 24.63 | 23.44 | 24.03 | 258,812 | +0.64(+2.73%) |
Jan 04, 2008 | 23.92 | 24.26 | 23.25 | 23.39 | 166,038 | -0.81(-3.34%) |
Jan 03, 2008 | 24.57 | 24.80 | 23.99 | 24.20 | 209,872 | -0.42(-1.69%) |
Jan 02, 2008 | 24.50 | 24.84 | 23.92 | 24.62 | 254,261 | -0.26(-1.03%) |
Jan 01, 2008 | 25.10 | 25.12 | 24.74 | 24.87 | 345,757 | +0.00(+0.00%) |
Dec 31, 2007 | 25.10 | 25.12 | 24.74 | 24.87 | 345,757 | -0.41(-1.61%) |
Dec 28, 2007 | 25.47 | 25.85 | 25.25 | 25.28 | 161,755 | +0.07(+0.28%) |
Dec 27, 2007 | 26.40 | 26.58 | 25.14 | 25.21 | 362,674 | -1.17(-4.44%) |
Dec 26, 2007 | 26.02 | 26.65 | 25.79 | 26.38 | 304,709 | +0.18(+0.68%) |
Dec 24, 2007 | 26.35 | 26.65 | 26.08 | 26.20 | 120,407 | -0.04(-0.17%) |
Dec 21, 2007 | 26.58 | 26.82 | 25.74 | 26.25 | 996,197 | +0.04(+0.14%) |
Dec 20, 2007 | 25.71 | 26.23 | 25.21 | 26.21 | 191,618 | +0.81(+3.18%) |
Dec 19, 2007 | 25.42 | 26.04 | 25.11 | 25.41 | 436,571 | -0.12(-0.45%) |
Dec 18, 2007 | 24.99 | 25.57 | 24.80 | 25.52 | 419,983 | +0.72(+2.90%) |
Dec 17, 2007 | 24.03 | 24.88 | 23.97 | 24.80 | 280,989 | +0.59(+2.42%) |
Dec 14, 2007 | 24.33 | 24.66 | 24.03 | 24.22 | 283,843 | -0.45(-1.83%) |
Dec 13, 2007 | 24.64 | 24.71 | 24.19 | 24.67 | 160,131 | -0.16(-0.64%) |
Dec 12, 2007 | 25.26 | 25.62 | 24.23 | 24.83 | 251,773 | +0.25(+1.01%) |
Dec 11, 2007 | 25.21 | 25.59 | 24.58 | 24.58 | 310,723 | -0.77(-3.04%) |
Dec 10, 2007 | 25.25 | 25.74 | 25.21 | 25.35 | 291,112 | +0.09(+0.35%) |
Dec 07, 2007 | 25.12 | 25.26 | 24.84 | 25.26 | 180,521 | +0.25(+0.99%) |
Dec 06, 2007 | 24.57 | 25.17 | 24.53 | 25.01 | 290,101 | +0.41(+1.66%) |
Dec 05, 2007 | 24.86 | 24.89 | 24.23 | 24.61 | 184,892 | +0.12(+0.51%) |
Dec 04, 2007 | 25.04 | 25.14 | 24.32 | 24.48 | 363,003 | -0.82(-3.23%) |
Dec 03, 2007 | 25.12 | 26.05 | 25.12 | 25.30 | 400,115 | +0.05(+0.21%) |
Nov 30, 2007 | 24.84 | 25.55 | 24.71 | 25.25 | 592,009 | +0.58(+2.34%) |
Nov 29, 2007 | 24.80 | 24.83 | 24.47 | 24.67 | 174,288 | -0.15(-0.61%) |
Nov 28, 2007 | 24.17 | 25.00 | 23.94 | 24.82 | 312,391 | +0.96(+4.01%) |
Nov 27, 2007 | 23.64 | 24.08 | 23.52 | 23.86 | 359,342 | +0.26(+1.09%) |
Nov 26, 2007 | 24.05 | 24.16 | 23.57 | 23.60 | 185,033 | -0.51(-2.10%) |
Nov 23, 2007 | 23.72 | 24.39 | 23.49 | 24.11 | 72,545 | +0.53(+2.26%) |
Nov 21, 2007 | 23.99 | 24.05 | 23.55 | 23.58 | 317,020 | -0.60(-2.49%) |
Nov 20, 2007 | 23.78 | 24.35 | 23.46 | 24.18 | 450,259 | +0.35(+1.45%) |
Nov 19, 2007 | 24.45 | 24.70 | 23.62 | 23.83 | 193,374 | -0.96(-3.86%) |
Nov 16, 2007 | 24.81 | 24.88 | 24.22 | 24.79 | 299,842 | +0.04(+0.18%) |
Nov 15, 2007 | 24.70 | 24.99 | 24.31 | 24.75 | 388,391 | -0.09(-0.36%) |
Nov 14, 2007 | 24.86 | 24.93 | 24.51 | 24.84 | 294,492 | +0.00(+0.00%) |
Nov 13, 2007 | 24.78 | 24.93 | 24.58 | 24.84 | 606,272 | +0.16(+0.65%) |
Nov 12, 2007 | 23.54 | 24.71 | 23.54 | 24.68 | 296,328 | +1.01(+4.27%) |
Nov 09, 2007 | 23.95 | 24.09 | 23.55 | 23.67 | 308,285 | -0.51(-2.13%) |
Nov 08, 2007 | 23.40 | 24.34 | 23.35 | 24.18 | 364,440 | +0.90(+3.85%) |
Nov 07, 2007 | 23.59 | 23.93 | 23.08 | 23.29 | 258,467 | -0.64(-2.67%) |
Nov 06, 2007 | 23.18 | 23.94 | 23.13 | 23.92 | 281,354 | +0.76(+3.29%) |
Nov 05, 2007 | 22.84 | 23.61 | 22.67 | 23.16 | 509,904 | -0.04(-0.19%) |
Nov 02, 2007 | 22.13 | 24.23 | 22.05 | 23.21 | 800,531 | -1.28(-5.22%) |