Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.85 | 26.05 | 25.55 | 25.85 | 80,639 | +0.20(+0.78%) |
Jan 30, 2008 | 25.65 | 26.00 | 25.45 | 25.65 | 74,620 | -0.35(-1.35%) |
Jan 29, 2008 | 26.00 | 26.10 | 25.70 | 26.00 | 67,868 | +0.50(+1.96%) |
Jan 28, 2008 | 26.10 | 25.80 | 25.40 | 25.50 | 103,972 | -0.60(-2.30%) |
Jan 25, 2008 | 25.88 | 26.60 | 25.80 | 26.10 | 70,393 | +0.23(+0.87%) |
Jan 24, 2008 | 25.88 | 26.05 | 25.60 | 25.88 | 117,857 | +0.43(+1.67%) |
Jan 23, 2008 | 25.45 | 26.10 | 25.25 | 25.45 | 86,256 | -0.40(-1.55%) |
Jan 22, 2008 | 26.79 | 26.75 | 25.10 | 25.85 | 110,663 | -0.94(-3.51%) |
Jan 21, 2008 | 26.79 | 27.15 | 26.40 | 26.79 | 56,491 | +0.00(+0.00%) |
Jan 18, 2008 | 26.79 | 27.15 | 26.40 | 26.79 | 56,491 | +0.19(+0.71%) |
Jan 17, 2008 | 26.60 | 27.54 | 26.60 | 26.60 | 108,937 | -0.40(-1.48%) |
Jan 16, 2008 | 27.00 | 27.15 | 26.70 | 27.00 | 57,399 | -0.25(-0.92%) |
Jan 15, 2008 | 28.15 | 28.05 | 27.25 | 27.25 | 57,015 | -0.90(-3.20%) |
Jan 14, 2008 | 27.00 | 28.25 | 27.85 | 28.15 | 71,715 | +1.15(+4.26%) |
Jan 11, 2008 | 27.00 | 27.65 | 27.00 | 27.00 | 40,808 | -0.15(-0.55%) |
Jan 10, 2008 | 27.15 | 27.50 | 22.76 | 27.15 | 108,347 | +0.65(+2.45%) |
Jan 09, 2008 | 26.10 | 26.65 | 26.05 | 26.50 | 42,048 | +0.40(+1.53%) |
Jan 08, 2008 | 26.10 | 26.65 | 26.10 | 26.10 | 42,973 | +0.10(+0.38%) |
Jan 07, 2008 | 26.65 | 26.45 | 25.90 | 26.00 | 57,576 | -0.65(-2.44%) |
Jan 04, 2008 | 26.65 | 27.30 | 26.45 | 26.65 | 46,494 | -0.10(-0.37%) |
Jan 03, 2008 | 26.75 | 27.10 | 26.60 | 26.75 | 61,168 | -0.50(-1.83%) |
Jan 02, 2008 | 27.20 | 27.75 | 27.25 | 27.25 | 68,736 | +0.05(+0.18%) |
Jan 01, 2008 | 27.20 | 28.00 | 27.05 | 27.20 | 45,490 | +0.00(+0.00%) |
Dec 31, 2007 | 27.20 | 28.00 | 27.05 | 27.20 | 45,490 | +0.20(+0.74%) |
Dec 28, 2007 | 27.00 | 27.25 | 26.90 | 27.00 | 52,717 | +0.50(+1.89%) |
Dec 27, 2007 | 26.15 | 26.90 | 26.50 | 26.50 | 140,396 | +0.35(+1.34%) |
Dec 26, 2007 | 26.15 | 26.79 | 26.15 | 26.15 | 88,258 | -0.10(-0.38%) |
Dec 24, 2007 | 26.25 | 26.35 | 25.95 | 26.25 | 27,057 | +0.50(+1.94%) |
Dec 21, 2007 | 25.75 | 25.80 | 25.45 | 25.75 | 45,569 | -0.30(-1.15%) |
Dec 20, 2007 | 26.05 | 26.09 | 25.40 | 26.05 | 192,928 | +0.50(+1.96%) |
Dec 19, 2007 | 26.10 | 25.80 | 25.35 | 25.55 | 50,358 | -0.55(-2.11%) |
Dec 18, 2007 | 26.10 | 26.55 | 25.85 | 26.10 | 92,523 | +0.80(+3.16%) |
Dec 17, 2007 | 26.65 | 26.20 | 25.25 | 25.30 | 101,112 | -1.35(-5.07%) |
Dec 14, 2007 | 26.65 | 27.30 | 26.60 | 26.65 | 67,576 | -0.55(-2.02%) |
Dec 13, 2007 | 27.50 | 27.50 | 27.15 | 27.20 | 19,651 | -0.30(-1.09%) |
Dec 12, 2007 | 27.50 | 27.75 | 27.05 | 27.50 | 24,121 | +0.90(+3.38%) |
Dec 11, 2007 | 26.60 | 27.45 | 26.60 | 26.60 | 29,409 | -0.50(-1.85%) |
Dec 10, 2007 | 27.10 | 27.15 | 26.70 | 27.10 | 23,798 | +0.55(+2.07%) |
Dec 07, 2007 | 26.60 | 26.80 | 26.45 | 26.55 | 54,446 | -0.05(-0.19%) |
Dec 06, 2007 | 27.20 | 26.60 | 26.00 | 26.60 | 64,355 | -0.60(-2.21%) |
Dec 05, 2007 | 27.20 | 27.35 | 26.85 | 27.20 | 52,746 | +0.86(+3.26%) |
Dec 04, 2007 | 26.34 | 26.35 | 25.95 | 26.34 | 23,926 | +0.29(+1.11%) |
Dec 03, 2007 | 26.05 | 26.30 | 26.00 | 26.05 | 26,418 | -0.95(-3.52%) |
Nov 30, 2007 | 26.15 | 27.00 | 26.65 | 27.00 | 24,769 | +0.85(+3.25%) |
Nov 29, 2007 | 26.25 | 26.50 | 26.05 | 26.15 | 35,619 | -0.10(-0.38%) |
Nov 28, 2007 | 26.25 | 26.30 | 25.80 | 26.25 | 56,980 | +0.80(+3.14%) |
Nov 27, 2007 | 25.45 | 25.85 | 25.30 | 25.45 | 53,327 | -0.25(-0.97%) |
Nov 26, 2007 | 25.70 | 26.35 | 25.70 | 25.70 | 24,566 | -0.10(-0.39%) |
Nov 23, 2007 | 25.20 | 26.00 | 25.55 | 25.80 | 11,572 | +0.60(+2.38%) |
Nov 21, 2007 | 26.00 | 25.65 | 25.20 | 25.20 | 26,553 | -0.80(-3.08%) |
Nov 20, 2007 | 26.00 | 26.25 | 25.56 | 26.00 | 42,153 | +1.00(+4.00%) |
Nov 19, 2007 | 25.00 | 25.75 | 25.00 | 25.00 | 26,382 | -0.85(-3.29%) |
Nov 16, 2007 | 25.85 | 25.90 | 25.50 | 25.85 | 38,490 | -0.15(-0.58%) |
Nov 15, 2007 | 26.00 | 26.15 | 25.80 | 26.00 | 40,515 | -0.15(-0.57%) |
Nov 14, 2007 | 26.32 | 26.65 | 26.15 | 26.15 | 30,625 | -0.17(-0.65%) |
Nov 13, 2007 | 26.33 | 26.68 | 26.00 | 26.32 | 116,828 | -0.01(-0.04%) |
Nov 12, 2007 | 26.33 | 26.70 | 26.05 | 26.33 | 30,518 | -0.22(-0.83%) |
Nov 09, 2007 | 26.55 | 27.15 | 26.20 | 26.55 | 46,401 | -0.70(-2.57%) |
Nov 08, 2007 | 27.25 | 27.65 | 26.75 | 27.25 | 90,004 | +0.00(+0.00%) |
Nov 07, 2007 | 27.25 | 27.75 | 27.00 | 27.25 | 49,160 | -0.25(-0.91%) |
Nov 06, 2007 | 27.50 | 27.50 | 26.90 | 27.50 | 41,427 | +1.15(+4.36%) |
Nov 05, 2007 | 26.95 | 26.95 | 26.35 | 26.35 | 57,492 | -0.60(-2.23%) |
Nov 02, 2007 | 26.95 | 27.25 | 26.82 | 26.95 | 28,730 | -0.70(-2.53%) |