Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.00 | 26.15 | 25.40 | 26.00 | 3,751 | -0.15(-0.57%) |
Jan 30, 2008 | 26.15 | 26.15 | 25.65 | 26.15 | 5,115 | -0.85(-3.15%) |
Jan 29, 2008 | 27.00 | 27.30 | 25.75 | 27.00 | 3,314 | +1.25(+4.85%) |
Jan 28, 2008 | 26.25 | 25.75 | 25.75 | 25.75 | 594 | -0.50(-1.90%) |
Jan 25, 2008 | 24.95 | 26.85 | 26.25 | 26.25 | 5,506 | +1.30(+5.21%) |
Jan 24, 2008 | 24.95 | 25.50 | 24.75 | 24.95 | 3,432 | -0.80(-3.11%) |
Jan 23, 2008 | 25.75 | 25.75 | 25.15 | 25.75 | 4,591 | +1.15(+4.67%) |
Jan 22, 2008 | 27.00 | 24.60 | 23.75 | 24.60 | 4,080 | -2.40(-8.89%) |
Jan 21, 2008 | 27.00 | 27.20 | 26.65 | 27.00 | 2,872 | +0.00(+0.00%) |
Jan 18, 2008 | 27.00 | 27.20 | 26.65 | 27.00 | 2,872 | +0.70(+2.66%) |
Jan 17, 2008 | 26.30 | 27.10 | 26.30 | 26.30 | 5,396 | -0.35(-1.31%) |
Jan 16, 2008 | 26.65 | 27.15 | 26.65 | 26.65 | 1,750 | -0.90(-3.27%) |
Jan 15, 2008 | 28.10 | 27.70 | 27.25 | 27.55 | 15,313 | -0.55(-1.96%) |
Jan 14, 2008 | 27.00 | 28.10 | 27.60 | 28.10 | 16,829 | +1.10(+4.07%) |
Jan 11, 2008 | 27.00 | 27.50 | 27.00 | 27.00 | 5,404 | +0.55(+2.08%) |
Jan 10, 2008 | 26.45 | 27.20 | 26.45 | 26.45 | 1,605 | -0.30(-1.12%) |
Jan 09, 2008 | 27.00 | 26.75 | 26.45 | 26.75 | 380 | -0.25(-0.93%) |
Jan 08, 2008 | 27.00 | 27.20 | 27.00 | 27.00 | 918 | -0.25(-0.92%) |
Jan 07, 2008 | 27.10 | 27.95 | 27.25 | 27.25 | 1,565 | +0.15(+0.55%) |
Jan 04, 2008 | 27.10 | 28.25 | 27.10 | 27.10 | 8,300 | -0.90(-3.21%) |
Jan 03, 2008 | 28.00 | 28.00 | 27.25 | 28.00 | 200 | +0.25(+0.90%) |
Jan 02, 2008 | 27.45 | 27.75 | 27.75 | 27.75 | 1,591 | +0.30(+1.09%) |
Jan 01, 2008 | 27.45 | 28.05 | 27.45 | 27.45 | 857 | +0.00(+0.00%) |
Dec 31, 2007 | 27.45 | 28.05 | 27.45 | 27.45 | 857 | +0.40(+1.48%) |
Dec 28, 2007 | 27.05 | 27.25 | 27.05 | 27.05 | 200 | -0.20(-0.73%) |
Dec 27, 2007 | 25.95 | 27.25 | 27.25 | 27.25 | 501 | +1.30(+5.01%) |
Dec 26, 2007 | 25.95 | 26.75 | 25.95 | 25.95 | 1,530 | +0.30(+1.17%) |
Dec 24, 2007 | 25.65 | 25.75 | 25.65 | 25.65 | 1,462 | -0.10(-0.39%) |
Dec 21, 2007 | 25.75 | 25.75 | 25.15 | 25.75 | 898 | +0.90(+3.62%) |
Dec 20, 2007 | 24.85 | 24.85 | 24.85 | 24.85 | 250 | -0.05(-0.20%) |
Dec 19, 2007 | 25.25 | 25.35 | 24.90 | 24.90 | 1,655 | -0.35(-1.39%) |
Dec 18, 2007 | 25.25 | 25.25 | 24.75 | 25.25 | 5,673 | -0.40(-1.56%) |
Dec 17, 2007 | 25.35 | 25.65 | 25.25 | 25.65 | 1,819 | +0.30(+1.18%) |
Dec 14, 2007 | 25.35 | 25.35 | 25.35 | 25.35 | 2,692 | -0.75(-2.87%) |
Dec 13, 2007 | 27.75 | 26.10 | 26.10 | 26.10 | 217 | -1.65(-5.95%) |
Dec 12, 2007 | 27.75 | 27.75 | 27.35 | 27.75 | 1,150 | +0.00(+0.00%) |
Dec 11, 2007 | 27.75 | 27.75 | 27.10 | 27.75 | 1,059 | -0.40(-1.42%) |
Dec 10, 2007 | 28.15 | 28.15 | 27.60 | 28.15 | 2,703 | -0.20(-0.71%) |
Dec 07, 2007 | 28.00 | 28.35 | 27.75 | 28.35 | 1,348 | +0.35(+1.25%) |
Dec 06, 2007 | 28.70 | 28.45 | 28.00 | 28.00 | 1,205 | -0.70(-2.44%) |
Dec 05, 2007 | 28.70 | 28.70 | 27.65 | 28.70 | 2,470 | +0.90(+3.24%) |
Dec 04, 2007 | 27.80 | 27.80 | 27.80 | 27.80 | 273 | -2.10(-7.02%) |
Dec 03, 2007 | 29.90 | 29.90 | 29.40 | 29.90 | 8,536 | +1.95(+6.98%) |
Nov 30, 2007 | 27.65 | 27.95 | 27.95 | 27.95 | 317 | +0.30(+1.08%) |
Nov 29, 2007 | 26.50 | 27.65 | 27.10 | 27.65 | 1,344 | +1.15(+4.34%) |
Nov 28, 2007 | 26.50 | 26.50 | 25.75 | 26.50 | 9,465 | +0.40(+1.53%) |
Nov 27, 2007 | 26.10 | 26.25 | 25.80 | 26.10 | 4,299 | +0.30(+1.16%) |
Nov 26, 2007 | 25.80 | 26.00 | 25.80 | 25.80 | 1,725 | -0.40(-1.53%) |
Nov 23, 2007 | 27.15 | 26.25 | 25.75 | 26.20 | 1,660 | -0.95(-3.50%) |
Nov 21, 2007 | 26.25 | 27.15 | 26.50 | 27.15 | 9,396 | +0.00(+0.00%) |
Nov 20, 2007 | 27.15 | 27.15 | 26.50 | 27.15 | 9,396 | +0.90(+3.43%) |
Nov 19, 2007 | 26.25 | 26.35 | 26.25 | 26.25 | 1,152 | -0.05(-0.19%) |
Nov 16, 2007 | 26.30 | 26.95 | 26.30 | 26.30 | 339 | -0.70(-2.59%) |
Nov 15, 2007 | 27.00 | 27.50 | 27.00 | 27.00 | 1,995 | -0.25(-0.92%) |
Nov 14, 2007 | 27.15 | 27.80 | 27.20 | 27.25 | 6,668 | +0.10(+0.37%) |
Nov 13, 2007 | 26.65 | 27.15 | 26.60 | 27.15 | 563 | +0.50(+1.88%) |
Nov 12, 2007 | 26.65 | 27.15 | 26.65 | 26.65 | 542 | -0.10(-0.37%) |
Nov 09, 2007 | 26.75 | 27.60 | 26.75 | 26.75 | 5,511 | -0.30(-1.11%) |
Nov 08, 2007 | 27.05 | 27.85 | 27.05 | 27.05 | 5,727 | -0.35(-1.28%) |
Nov 07, 2007 | 27.40 | 28.50 | 27.40 | 27.40 | 32,904 | -0.60(-2.14%) |
Nov 06, 2007 | 28.00 | 28.00 | 27.75 | 28.00 | 22,312 | -1.35(-4.60%) |
Nov 05, 2007 | 30.25 | 30.00 | 28.85 | 29.35 | 2,103 | -0.90(-2.98%) |
Nov 02, 2007 | 30.25 | 30.30 | 30.25 | 30.25 | 3,991 | +0.55(+1.85%) |