Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.69 | 26.14 | 24.66 | 25.63 | 4,384,005 | +1.18(+4.84%) |
Jan 30, 2008 | 24.25 | 24.84 | 24.00 | 24.44 | 1,612,973 | -0.38(-1.52%) |
Jan 29, 2008 | 25.05 | 25.32 | 24.62 | 24.82 | 1,168,539 | +0.10(+0.41%) |
Jan 28, 2008 | 24.56 | 24.75 | 24.03 | 24.72 | 998,386 | +0.47(+1.94%) |
Jan 25, 2008 | 24.23 | 24.54 | 24.02 | 24.25 | 1,429,726 | +0.03(+0.13%) |
Jan 24, 2008 | 24.25 | 24.87 | 23.99 | 24.22 | 1,617,284 | -0.12(-0.48%) |
Jan 23, 2008 | 22.53 | 24.41 | 22.46 | 24.34 | 1,670,964 | +0.89(+3.81%) |
Jan 22, 2008 | 22.95 | 23.56 | 22.67 | 23.44 | 1,531,668 | +0.09(+0.39%) |
Jan 21, 2008 | 23.59 | 23.85 | 23.20 | 23.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.59 | 23.85 | 23.20 | 23.35 | 1,527,607 | -0.11(-0.46%) |
Jan 17, 2008 | 23.80 | 24.16 | 23.38 | 23.46 | 895,138 | -0.30(-1.27%) |
Jan 16, 2008 | 23.92 | 24.09 | 23.55 | 23.76 | 730,373 | -0.13(-0.53%) |
Jan 15, 2008 | 24.17 | 24.30 | 23.73 | 23.89 | 1,496,795 | -0.68(-2.78%) |
Jan 14, 2008 | 24.34 | 24.59 | 24.16 | 24.57 | 1,023,267 | +0.63(+2.64%) |
Jan 11, 2008 | 23.80 | 24.24 | 23.65 | 23.94 | 2,005,557 | -0.21(-0.87%) |
Jan 10, 2008 | 24.33 | 24.45 | 23.81 | 24.15 | 3,429,308 | -0.31(-1.25%) |
Jan 09, 2008 | 23.86 | 24.50 | 23.82 | 24.45 | 1,766,375 | +0.18(+0.74%) |
Jan 08, 2008 | 24.54 | 24.84 | 24.20 | 24.28 | 2,566,887 | -0.81(-3.22%) |
Jan 07, 2008 | 25.39 | 25.39 | 24.82 | 25.08 | 1,915,663 | -0.20(-0.79%) |
Jan 04, 2008 | 25.66 | 25.68 | 25.24 | 25.28 | 1,415,099 | -0.85(-3.24%) |
Jan 03, 2008 | 26.64 | 26.64 | 26.06 | 26.13 | 1,356,520 | -0.53(-1.97%) |
Jan 02, 2008 | 27.24 | 27.27 | 26.52 | 26.65 | 1,635,504 | -0.25(-0.93%) |
Jan 01, 2008 | 27.18 | 27.22 | 26.85 | 26.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.18 | 27.22 | 26.85 | 26.90 | 806,457 | -0.45(-1.64%) |
Dec 28, 2007 | 27.50 | 27.57 | 27.15 | 27.35 | 1,147,282 | +0.47(+1.75%) |
Dec 27, 2007 | 27.26 | 27.26 | 26.80 | 26.88 | 739,189 | -0.40(-1.46%) |
Dec 26, 2007 | 27.41 | 27.55 | 27.08 | 27.28 | 751,140 | -0.21(-0.78%) |
Dec 24, 2007 | 27.56 | 27.83 | 27.25 | 27.50 | 420,043 | -0.07(-0.24%) |
Dec 21, 2007 | 27.26 | 27.56 | 27.16 | 27.56 | 936,672 | +0.23(+0.84%) |
Dec 20, 2007 | 27.39 | 27.50 | 26.93 | 27.33 | 1,291,476 | +0.01(+0.02%) |
Dec 19, 2007 | 26.98 | 27.33 | 26.87 | 27.33 | 1,299,312 | +0.20(+0.73%) |
Dec 18, 2007 | 27.82 | 27.84 | 26.83 | 27.13 | 2,238,924 | -0.33(-1.19%) |
Dec 17, 2007 | 27.56 | 27.66 | 27.36 | 27.46 | 1,751,094 | -0.47(-1.68%) |
Dec 14, 2007 | 27.99 | 28.25 | 27.69 | 27.93 | 1,834,358 | -0.91(-3.15%) |
Dec 13, 2007 | 28.66 | 28.94 | 28.34 | 28.83 | 1,643,144 | -0.44(-1.50%) |
Dec 12, 2007 | 29.30 | 29.53 | 29.02 | 29.27 | 1,460,943 | +0.03(+0.09%) |
Dec 11, 2007 | 29.36 | 29.49 | 28.95 | 29.25 | 1,979,696 | -0.12(-0.42%) |
Dec 10, 2007 | 29.24 | 29.53 | 29.24 | 29.37 | 617,724 | +0.24(+0.82%) |
Dec 07, 2007 | 29.44 | 29.44 | 29.02 | 29.13 | 1,394,136 | +0.03(+0.09%) |
Dec 06, 2007 | 28.81 | 29.13 | 28.58 | 29.10 | 1,962,879 | +0.42(+1.46%) |
Dec 05, 2007 | 28.94 | 29.12 | 28.57 | 28.69 | 1,953,739 | -0.21(-0.72%) |
Dec 04, 2007 | 28.98 | 29.15 | 28.77 | 28.90 | 2,168,003 | -0.51(-1.72%) |
Dec 03, 2007 | 29.82 | 29.82 | 29.37 | 29.40 | 1,174,105 | -0.41(-1.37%) |
Nov 30, 2007 | 29.81 | 29.99 | 29.64 | 29.81 | 1,883,925 | +0.11(+0.38%) |
Nov 29, 2007 | 29.30 | 29.77 | 29.25 | 29.70 | 1,020,317 | +0.35(+1.18%) |
Nov 28, 2007 | 29.03 | 29.52 | 28.53 | 29.35 | 1,748,373 | +0.72(+2.53%) |
Nov 27, 2007 | 29.12 | 29.12 | 28.36 | 28.62 | 1,760,302 | -0.20(-0.69%) |
Nov 26, 2007 | 30.03 | 30.04 | 28.82 | 28.82 | 1,699,568 | -0.78(-2.62%) |
Nov 23, 2007 | 29.35 | 29.75 | 29.35 | 29.60 | 509,772 | -0.01(-0.02%) |
Nov 21, 2007 | 29.74 | 29.99 | 29.22 | 29.60 | 1,041,291 | -0.51(-1.69%) |
Nov 20, 2007 | 30.28 | 30.55 | 29.81 | 30.11 | 1,125,143 | +0.54(+1.83%) |
Nov 19, 2007 | 29.73 | 29.78 | 29.13 | 29.57 | 1,641,863 | -0.48(-1.61%) |
Nov 16, 2007 | 30.72 | 30.72 | 29.95 | 30.06 | 1,199,983 | -0.60(-1.96%) |
Nov 15, 2007 | 31.13 | 31.24 | 30.53 | 30.66 | 1,157,485 | -0.86(-2.72%) |
Nov 14, 2007 | 31.59 | 31.63 | 31.27 | 31.52 | 1,117,072 | +0.40(+1.28%) |
Nov 13, 2007 | 31.32 | 31.35 | 30.52 | 31.12 | 1,286,578 | -0.02(-0.07%) |
Nov 12, 2007 | 31.38 | 31.61 | 31.14 | 31.14 | 871,628 | -0.38(-1.20%) |
Nov 09, 2007 | 31.74 | 31.93 | 31.50 | 31.52 | 1,324,781 | -0.89(-2.76%) |
Nov 08, 2007 | 32.16 | 32.51 | 32.03 | 32.41 | 1,884,317 | +0.38(+1.18%) |
Nov 07, 2007 | 31.89 | 32.16 | 31.80 | 32.03 | 1,679,977 | -0.36(-1.10%) |
Nov 06, 2007 | 31.54 | 32.53 | 31.54 | 32.39 | 1,868,741 | +0.87(+2.77%) |
Nov 05, 2007 | 32.18 | 32.18 | 31.01 | 31.52 | 1,328,612 | -0.26(-0.82%) |
Nov 02, 2007 | 31.73 | 31.89 | 31.32 | 31.78 | 948,427 | +0.26(+0.81%) |