Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.02 | 24.39 | 22.02 | 23.88 | 188,181 | +1.54(+6.89%) |
Jan 30, 2008 | 22.29 | 23.50 | 22.29 | 22.34 | 74,653 | -0.10(-0.45%) |
Jan 29, 2008 | 22.23 | 22.61 | 21.76 | 22.44 | 75,571 | +0.39(+1.77%) |
Jan 28, 2008 | 21.45 | 22.32 | 21.17 | 22.05 | 91,524 | +0.60(+2.80%) |
Jan 25, 2008 | 21.64 | 22.13 | 21.26 | 21.45 | 159,761 | +0.21(+0.99%) |
Jan 24, 2008 | 21.50 | 21.88 | 20.92 | 21.24 | 190,714 | -0.03(-0.14%) |
Jan 23, 2008 | 19.90 | 21.45 | 19.90 | 21.27 | 291,687 | +0.96(+4.73%) |
Jan 22, 2008 | 20.43 | 21.29 | 19.00 | 20.31 | 215,623 | -1.31(-6.06%) |
Jan 21, 2008 | 22.41 | 22.64 | 21.40 | 21.62 | 165,229 | +0.00(+0.00%) |
Jan 18, 2008 | 22.41 | 22.64 | 21.40 | 21.62 | 165,229 | -0.51(-2.30%) |
Jan 17, 2008 | 23.27 | 23.36 | 22.06 | 22.13 | 101,658 | -0.93(-4.03%) |
Jan 16, 2008 | 22.29 | 23.65 | 21.86 | 23.06 | 154,937 | +0.71(+3.18%) |
Jan 15, 2008 | 22.50 | 23.09 | 21.80 | 22.35 | 181,178 | -0.39(-1.72%) |
Jan 14, 2008 | 22.21 | 22.99 | 22.21 | 22.74 | 116,154 | +0.53(+2.39%) |
Jan 11, 2008 | 23.09 | 23.09 | 22.18 | 22.21 | 103,358 | -0.97(-4.18%) |
Jan 10, 2008 | 21.95 | 23.43 | 21.83 | 23.18 | 278,600 | +0.93(+4.18%) |
Jan 09, 2008 | 23.56 | 23.57 | 21.81 | 22.25 | 516,193 | -1.33(-5.64%) |
Jan 08, 2008 | 24.67 | 25.15 | 23.57 | 23.58 | 141,761 | -1.07(-4.34%) |
Jan 07, 2008 | 25.39 | 25.61 | 24.17 | 24.65 | 180,595 | -0.61(-2.41%) |
Jan 04, 2008 | 26.95 | 27.10 | 25.25 | 25.26 | 203,454 | -1.98(-7.27%) |
Jan 03, 2008 | 27.10 | 28.01 | 26.95 | 27.24 | 152,280 | +0.18(+0.67%) |
Jan 02, 2008 | 27.10 | 27.87 | 26.70 | 27.06 | 169,126 | -0.12(-0.44%) |
Jan 01, 2008 | 27.79 | 28.03 | 27.18 | 27.18 | 158,919 | +0.00(+0.00%) |
Dec 31, 2007 | 27.79 | 28.03 | 27.18 | 27.18 | 158,919 | -0.82(-2.93%) |
Dec 28, 2007 | 27.84 | 28.17 | 27.66 | 28.00 | 140,135 | +0.12(+0.43%) |
Dec 27, 2007 | 28.19 | 28.54 | 27.74 | 27.88 | 140,700 | -0.27(-0.96%) |
Dec 26, 2007 | 27.58 | 28.57 | 27.20 | 28.15 | 118,766 | +0.57(+2.07%) |
Dec 24, 2007 | 27.05 | 27.84 | 27.03 | 27.58 | 71,403 | +0.56(+2.07%) |
Dec 21, 2007 | 25.06 | 27.10 | 24.98 | 27.02 | 821,240 | +2.29(+9.26%) |
Dec 20, 2007 | 24.66 | 25.00 | 24.44 | 24.73 | 180,532 | +0.23(+0.94%) |
Dec 19, 2007 | 24.60 | 24.77 | 24.28 | 24.50 | 277,096 | -0.19(-0.77%) |
Dec 18, 2007 | 24.94 | 25.36 | 24.32 | 24.69 | 340,159 | +0.00(+0.00%) |
Dec 17, 2007 | 25.20 | 25.45 | 24.69 | 24.69 | 219,530 | -0.86(-3.37%) |
Dec 14, 2007 | 26.53 | 26.75 | 25.46 | 25.55 | 182,287 | -1.04(-3.91%) |
Dec 13, 2007 | 27.30 | 27.50 | 26.30 | 26.59 | 161,106 | -0.85(-3.10%) |
Dec 12, 2007 | 27.80 | 28.27 | 27.06 | 27.44 | 140,690 | +0.34(+1.25%) |
Dec 11, 2007 | 27.53 | 28.55 | 26.91 | 27.10 | 189,540 | -0.07(-0.26%) |
Dec 10, 2007 | 27.89 | 28.14 | 27.10 | 27.17 | 148,248 | -0.60(-2.16%) |
Dec 07, 2007 | 27.28 | 28.10 | 27.23 | 27.77 | 131,588 | +0.76(+2.81%) |
Dec 06, 2007 | 26.26 | 27.44 | 26.20 | 27.01 | 180,717 | +0.84(+3.21%) |
Dec 05, 2007 | 26.14 | 26.70 | 26.00 | 26.17 | 140,551 | +0.60(+2.35%) |
Dec 04, 2007 | 25.65 | 26.65 | 25.55 | 25.57 | 137,234 | -0.27(-1.04%) |
Dec 03, 2007 | 25.51 | 26.66 | 25.50 | 25.84 | 232,330 | -1.18(-4.37%) |
Nov 30, 2007 | 27.26 | 28.20 | 26.81 | 27.02 | 339,435 | -0.05(-0.18%) |
Nov 29, 2007 | 27.23 | 27.80 | 26.05 | 27.07 | 240,129 | -0.29(-1.06%) |
Nov 28, 2007 | 26.32 | 27.85 | 25.78 | 27.36 | 305,343 | +1.56(+6.05%) |
Nov 27, 2007 | 25.31 | 26.32 | 25.16 | 25.80 | 242,046 | +0.35(+1.38%) |
Nov 26, 2007 | 26.37 | 26.76 | 25.45 | 25.45 | 171,327 | -1.02(-3.85%) |
Nov 23, 2007 | 25.70 | 26.96 | 25.58 | 26.47 | 76,088 | +0.89(+3.48%) |
Nov 21, 2007 | 26.17 | 26.46 | 25.53 | 25.58 | 190,938 | -0.75(-2.85%) |
Nov 20, 2007 | 26.26 | 27.08 | 25.92 | 26.33 | 153,743 | +0.08(+0.30%) |
Nov 19, 2007 | 26.83 | 27.15 | 25.90 | 26.25 | 174,716 | -1.20(-4.37%) |
Nov 16, 2007 | 27.05 | 27.78 | 26.97 | 27.45 | 195,908 | +0.38(+1.40%) |
Nov 15, 2007 | 27.54 | 27.54 | 26.39 | 27.07 | 263,794 | -0.58(-2.10%) |
Nov 14, 2007 | 27.55 | 28.08 | 27.01 | 27.65 | 120,047 | +0.05(+0.18%) |
Nov 13, 2007 | 26.68 | 27.98 | 26.68 | 27.60 | 184,457 | +0.84(+3.14%) |
Nov 12, 2007 | 26.11 | 27.04 | 25.90 | 26.76 | 549,022 | -0.30(-1.11%) |
Nov 09, 2007 | 28.12 | 28.15 | 26.77 | 27.06 | 540,803 | -1.20(-4.25%) |
Nov 08, 2007 | 28.14 | 29.00 | 27.76 | 28.26 | 269,652 | +0.11(+0.39%) |
Nov 07, 2007 | 29.70 | 30.39 | 28.13 | 28.15 | 311,148 | -2.47(-8.07%) |
Nov 06, 2007 | 29.54 | 30.74 | 29.53 | 30.62 | 248,050 | +0.55(+1.83%) |
Nov 05, 2007 | 28.00 | 30.59 | 28.00 | 30.07 | 301,030 | +0.00(+0.00%) |
Nov 02, 2007 | 29.71 | 30.21 | 29.51 | 30.07 | 396,235 | +0.28(+0.94%) |