Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.20 | 29.62 | 27.90 | 29.04 | 602,369 | +0.31(+1.08%) |
Jan 30, 2008 | 28.02 | 29.40 | 27.94 | 28.74 | 609,590 | +0.85(+3.04%) |
Jan 29, 2008 | 27.38 | 28.29 | 27.32 | 27.89 | 482,689 | +0.63(+2.30%) |
Jan 28, 2008 | 26.49 | 27.55 | 26.47 | 27.26 | 589,751 | +0.53(+1.98%) |
Jan 25, 2008 | 26.42 | 27.12 | 26.37 | 26.73 | 414,220 | +0.52(+1.98%) |
Jan 24, 2008 | 26.51 | 27.44 | 25.81 | 26.21 | 612,508 | -0.20(-0.76%) |
Jan 23, 2008 | 23.94 | 26.76 | 23.80 | 26.41 | 902,208 | +2.04(+8.39%) |
Jan 22, 2008 | 23.45 | 25.20 | 22.71 | 24.37 | 863,984 | +0.44(+1.83%) |
Jan 21, 2008 | 23.44 | 24.11 | 23.06 | 23.93 | 482,495 | +0.00(+0.00%) |
Jan 18, 2008 | 23.44 | 24.11 | 23.06 | 23.93 | 482,495 | +0.88(+3.81%) |
Jan 17, 2008 | 24.30 | 24.74 | 22.94 | 23.05 | 313,456 | -1.12(-4.62%) |
Jan 16, 2008 | 23.82 | 24.73 | 23.20 | 24.17 | 421,397 | +0.24(+1.00%) |
Jan 15, 2008 | 23.32 | 24.07 | 23.05 | 23.93 | 421,385 | +0.34(+1.44%) |
Jan 14, 2008 | 22.71 | 23.88 | 22.65 | 23.59 | 317,221 | +0.89(+3.91%) |
Jan 11, 2008 | 23.54 | 23.54 | 22.65 | 22.70 | 203,429 | -1.06(-4.45%) |
Jan 10, 2008 | 22.86 | 24.10 | 22.76 | 23.76 | 368,107 | +0.59(+2.54%) |
Jan 09, 2008 | 23.05 | 23.39 | 22.56 | 23.17 | 468,255 | +0.03(+0.13%) |
Jan 08, 2008 | 24.25 | 24.49 | 23.12 | 23.14 | 505,812 | -1.04(-4.29%) |
Jan 07, 2008 | 23.48 | 24.63 | 22.82 | 24.18 | 536,952 | +0.76(+3.24%) |
Jan 04, 2008 | 24.38 | 24.84 | 23.19 | 23.42 | 570,280 | -1.45(-5.81%) |
Jan 03, 2008 | 25.69 | 25.96 | 24.70 | 24.87 | 369,054 | -0.83(-3.22%) |
Jan 02, 2008 | 26.40 | 26.82 | 24.87 | 25.69 | 564,415 | -0.81(-3.05%) |
Jan 01, 2008 | 26.76 | 27.06 | 25.53 | 26.50 | 268,631 | +0.00(+0.00%) |
Dec 31, 2007 | 26.76 | 27.06 | 25.53 | 26.50 | 268,631 | -0.39(-1.45%) |
Dec 28, 2007 | 27.54 | 28.40 | 26.84 | 26.89 | 150,268 | -0.48(-1.75%) |
Dec 27, 2007 | 28.13 | 28.54 | 27.31 | 27.37 | 211,640 | -0.66(-2.35%) |
Dec 26, 2007 | 27.92 | 28.48 | 27.27 | 28.03 | 251,109 | -0.08(-0.28%) |
Dec 24, 2007 | 27.92 | 28.16 | 27.25 | 28.11 | 87,488 | +0.36(+1.29%) |
Dec 21, 2007 | 27.57 | 27.94 | 27.26 | 27.75 | 678,053 | +0.60(+2.20%) |
Dec 20, 2007 | 26.84 | 27.20 | 26.44 | 27.15 | 302,287 | +0.64(+2.41%) |
Dec 19, 2007 | 26.30 | 26.80 | 26.14 | 26.51 | 347,481 | +0.21(+0.80%) |
Dec 18, 2007 | 26.56 | 26.56 | 25.65 | 26.30 | 528,693 | -0.01(-0.04%) |
Dec 17, 2007 | 26.89 | 27.19 | 26.31 | 26.31 | 451,822 | -0.78(-2.87%) |
Dec 14, 2007 | 26.65 | 28.11 | 26.37 | 27.09 | 1,403,907 | -1.55(-5.40%) |
Dec 13, 2007 | 28.07 | 28.67 | 27.75 | 28.64 | 814,330 | +0.30(+1.06%) |
Dec 12, 2007 | 28.44 | 28.69 | 28.07 | 28.34 | 525,361 | +0.01(+0.04%) |
Dec 11, 2007 | 28.13 | 28.85 | 27.83 | 28.33 | 865,723 | +0.28(+1.00%) |
Dec 10, 2007 | 27.65 | 28.34 | 27.38 | 28.05 | 357,234 | +0.33(+1.19%) |
Dec 07, 2007 | 26.62 | 28.01 | 26.47 | 27.72 | 682,624 | +1.13(+4.24%) |
Dec 06, 2007 | 26.36 | 26.76 | 26.24 | 26.59 | 735,458 | +0.25(+0.95%) |
Dec 05, 2007 | 26.03 | 26.49 | 25.87 | 26.34 | 392,543 | +0.85(+3.32%) |
Dec 04, 2007 | 25.68 | 26.26 | 25.48 | 25.50 | 281,630 | -0.38(-1.46%) |
Dec 03, 2007 | 25.74 | 26.10 | 25.43 | 25.87 | 310,752 | -0.13(-0.50%) |
Nov 30, 2007 | 25.35 | 26.14 | 25.35 | 26.00 | 476,536 | +0.91(+3.62%) |
Nov 29, 2007 | 24.88 | 25.24 | 24.82 | 25.10 | 281,190 | +0.10(+0.40%) |
Nov 28, 2007 | 24.90 | 25.26 | 24.62 | 25.00 | 752,714 | +0.46(+1.87%) |
Nov 27, 2007 | 24.58 | 24.74 | 23.99 | 24.54 | 299,096 | +0.04(+0.16%) |
Nov 26, 2007 | 24.53 | 25.13 | 24.48 | 24.50 | 330,753 | +0.01(+0.04%) |
Nov 23, 2007 | 24.51 | 24.84 | 24.11 | 24.49 | 166,569 | +0.22(+0.90%) |
Nov 21, 2007 | 23.79 | 24.69 | 23.79 | 24.27 | 469,843 | +0.30(+1.25%) |
Nov 20, 2007 | 24.43 | 24.90 | 23.55 | 23.97 | 648,495 | -0.51(-2.08%) |
Nov 19, 2007 | 24.75 | 24.98 | 24.24 | 24.48 | 449,252 | -0.47(-1.88%) |
Nov 16, 2007 | 25.15 | 25.24 | 24.93 | 24.95 | 1,075,029 | -0.15(-0.60%) |
Nov 15, 2007 | 25.24 | 25.53 | 24.93 | 25.10 | 751,759 | -0.30(-1.18%) |
Nov 14, 2007 | 25.14 | 25.62 | 24.93 | 25.40 | 775,847 | +0.47(+1.88%) |
Nov 13, 2007 | 24.70 | 25.37 | 24.59 | 24.93 | 925,084 | +0.41(+1.67%) |
Nov 12, 2007 | 24.09 | 24.96 | 23.72 | 24.52 | 802,869 | +0.45(+1.86%) |
Nov 09, 2007 | 23.58 | 24.66 | 23.23 | 24.07 | 733,646 | +0.12(+0.50%) |
Nov 08, 2007 | 23.83 | 24.32 | 22.77 | 23.95 | 945,168 | +0.28(+1.18%) |
Nov 07, 2007 | 24.45 | 24.83 | 23.39 | 23.67 | 825,283 | -1.14(-4.58%) |
Nov 06, 2007 | 23.70 | 24.87 | 23.70 | 24.81 | 682,561 | +1.19(+5.02%) |
Nov 05, 2007 | 23.84 | 23.99 | 22.87 | 23.62 | 671,241 | -0.67(-2.75%) |
Nov 02, 2007 | 24.43 | 24.66 | 23.82 | 24.29 | 491,086 | +0.12(+0.49%) |