Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.09 | 27.14 | 25.79 | 26.82 | 661,198 | +0.15(+0.57%) |
Jan 30, 2008 | 27.05 | 28.18 | 26.48 | 26.67 | 540,428 | -0.56(-2.04%) |
Jan 29, 2008 | 27.22 | 27.39 | 26.70 | 27.23 | 454,631 | -0.02(-0.06%) |
Jan 28, 2008 | 26.35 | 27.47 | 25.99 | 27.24 | 387,256 | +0.90(+3.40%) |
Jan 25, 2008 | 26.85 | 27.16 | 26.07 | 26.35 | 664,514 | -0.01(-0.02%) |
Jan 24, 2008 | 27.09 | 27.09 | 26.02 | 26.35 | 485,968 | -0.67(-2.47%) |
Jan 23, 2008 | 24.62 | 27.19 | 24.35 | 27.02 | 1,054,235 | +2.08(+8.36%) |
Jan 22, 2008 | 23.64 | 25.61 | 23.42 | 24.94 | 528,565 | +0.69(+2.85%) |
Jan 21, 2008 | 25.21 | 25.51 | 24.04 | 24.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.21 | 25.51 | 24.04 | 24.25 | 637,122 | -0.54(-2.20%) |
Jan 17, 2008 | 24.73 | 25.41 | 24.42 | 24.79 | 493,057 | -0.06(-0.24%) |
Jan 16, 2008 | 24.28 | 25.56 | 24.28 | 24.85 | 455,143 | +0.63(+2.61%) |
Jan 15, 2008 | 24.59 | 24.60 | 23.78 | 24.22 | 435,089 | -0.52(-2.11%) |
Jan 14, 2008 | 24.92 | 24.92 | 24.01 | 24.74 | 608,679 | +0.22(+0.88%) |
Jan 11, 2008 | 24.42 | 25.07 | 23.80 | 24.52 | 753,676 | -0.13(-0.55%) |
Jan 10, 2008 | 23.57 | 25.41 | 23.26 | 24.66 | 882,365 | +0.71(+2.96%) |
Jan 09, 2008 | 22.92 | 24.08 | 22.41 | 23.95 | 1,126,112 | +1.00(+4.34%) |
Jan 08, 2008 | 23.81 | 24.50 | 22.95 | 22.95 | 762,405 | -0.68(-2.90%) |
Jan 07, 2008 | 23.32 | 23.91 | 22.97 | 23.64 | 402,806 | +0.39(+1.69%) |
Jan 04, 2008 | 23.67 | 23.67 | 23.11 | 23.25 | 413,400 | -0.69(-2.89%) |
Jan 03, 2008 | 25.20 | 25.52 | 23.94 | 23.94 | 604,061 | -1.25(-4.97%) |
Jan 02, 2008 | 25.04 | 25.62 | 24.66 | 25.19 | 610,052 | +0.16(+0.63%) |
Jan 01, 2008 | 24.85 | 25.04 | 24.45 | 25.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.85 | 25.04 | 24.45 | 25.03 | 387,828 | -0.05(-0.21%) |
Dec 28, 2007 | 25.29 | 25.84 | 25.00 | 25.08 | 350,622 | +0.05(+0.19%) |
Dec 27, 2007 | 25.82 | 25.96 | 25.01 | 25.04 | 283,845 | -0.88(-3.41%) |
Dec 26, 2007 | 26.55 | 26.61 | 25.65 | 25.92 | 265,913 | -0.87(-3.24%) |
Dec 24, 2007 | 25.47 | 27.05 | 25.41 | 26.79 | 459,413 | +1.64(+6.52%) |
Dec 21, 2007 | 25.53 | 25.59 | 25.04 | 25.15 | 835,713 | -0.08(-0.30%) |
Dec 20, 2007 | 26.01 | 26.12 | 24.56 | 25.22 | 440,114 | -0.50(-1.93%) |
Dec 19, 2007 | 25.36 | 25.84 | 25.22 | 25.72 | 349,941 | +0.27(+1.06%) |
Dec 18, 2007 | 25.16 | 25.61 | 24.53 | 25.45 | 477,386 | +0.26(+1.05%) |
Dec 17, 2007 | 25.72 | 25.98 | 25.19 | 25.19 | 485,201 | -0.74(-2.87%) |
Dec 14, 2007 | 25.91 | 26.63 | 25.76 | 25.93 | 478,711 | -0.39(-1.47%) |
Dec 13, 2007 | 26.06 | 26.44 | 25.54 | 26.32 | 363,602 | -0.05(-0.20%) |
Dec 12, 2007 | 27.03 | 27.71 | 26.09 | 26.37 | 548,809 | -0.12(-0.44%) |
Dec 11, 2007 | 28.54 | 28.83 | 26.49 | 26.49 | 381,022 | -2.00(-7.01%) |
Dec 10, 2007 | 28.22 | 28.54 | 27.84 | 28.49 | 252,255 | +0.33(+1.16%) |
Dec 07, 2007 | 28.11 | 28.75 | 27.85 | 28.16 | 384,096 | +0.08(+0.29%) |
Dec 06, 2007 | 26.79 | 28.22 | 26.79 | 28.08 | 538,164 | +1.18(+4.40%) |
Dec 05, 2007 | 27.02 | 27.19 | 26.57 | 26.89 | 450,703 | +0.48(+1.82%) |
Dec 04, 2007 | 26.91 | 27.16 | 26.41 | 26.41 | 405,444 | -0.78(-2.88%) |
Dec 03, 2007 | 28.17 | 28.17 | 27.14 | 27.20 | 546,343 | -1.08(-3.81%) |
Nov 30, 2007 | 28.28 | 28.78 | 28.02 | 28.28 | 736,085 | +0.49(+1.77%) |
Nov 29, 2007 | 27.60 | 28.03 | 27.26 | 27.78 | 289,481 | +0.08(+0.27%) |
Nov 28, 2007 | 27.54 | 28.18 | 27.26 | 27.71 | 633,102 | +0.68(+2.51%) |
Nov 27, 2007 | 26.74 | 27.11 | 26.17 | 27.03 | 669,522 | +0.43(+1.61%) |
Nov 26, 2007 | 28.54 | 28.54 | 26.60 | 26.60 | 455,797 | -2.03(-7.10%) |
Nov 23, 2007 | 28.52 | 28.86 | 28.25 | 28.63 | 128,772 | +0.47(+1.66%) |
Nov 21, 2007 | 27.81 | 28.36 | 27.52 | 28.16 | 433,283 | -0.07(-0.25%) |
Nov 20, 2007 | 28.53 | 29.09 | 27.42 | 28.23 | 401,346 | -0.20(-0.72%) |
Nov 19, 2007 | 28.68 | 29.24 | 28.43 | 28.44 | 386,282 | -0.61(-2.10%) |
Nov 16, 2007 | 29.74 | 29.79 | 28.87 | 29.05 | 762,217 | -0.57(-1.94%) |
Nov 15, 2007 | 29.22 | 29.62 | 28.73 | 29.62 | 470,314 | +0.20(+0.70%) |
Nov 14, 2007 | 30.42 | 30.58 | 29.18 | 29.42 | 380,168 | -0.74(-2.45%) |
Nov 13, 2007 | 28.91 | 30.30 | 28.91 | 30.15 | 586,477 | +1.59(+5.55%) |
Nov 12, 2007 | 28.05 | 29.11 | 27.86 | 28.57 | 522,262 | +0.56(+1.99%) |
Nov 09, 2007 | 27.32 | 28.35 | 27.10 | 28.01 | 532,167 | +0.40(+1.44%) |
Nov 08, 2007 | 27.40 | 27.79 | 27.03 | 27.61 | 381,705 | +0.21(+0.77%) |
Nov 07, 2007 | 28.16 | 28.42 | 27.36 | 27.40 | 512,356 | -1.18(-4.12%) |
Nov 06, 2007 | 28.01 | 28.60 | 27.57 | 28.58 | 425,597 | +0.70(+2.52%) |
Nov 05, 2007 | 27.98 | 28.37 | 27.58 | 27.88 | 785,272 | -0.66(-2.32%) |
Nov 02, 2007 | 29.28 | 30.01 | 28.26 | 28.54 | 1,159,292 | +0.23(+0.81%) |