Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.92 | 24.97 | 24.92 | 24.93 | 18,708 | +0.53(+2.15%) |
Jan 30, 2008 | 24.41 | 24.41 | 24.41 | 24.41 | 312 | +0.40(+1.68%) |
Jan 29, 2008 | 24.01 | 24.01 | 24.01 | 24.01 | 0 | +0.00(+0.00%) |
Jan 28, 2008 | 24.51 | 24.51 | 24.01 | 24.01 | 14,874 | -0.01(-0.03%) |
Jan 25, 2008 | 24.49 | 24.49 | 23.38 | 24.01 | 3,907 | -0.06(-0.27%) |
Jan 24, 2008 | 24.49 | 24.49 | 23.37 | 24.08 | 5,016 | +1.02(+4.42%) |
Jan 23, 2008 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | +0.00(+0.00%) |
Jan 22, 2008 | 22.89 | 23.06 | 22.89 | 23.06 | 985 | -0.15(-0.66%) |
Jan 21, 2008 | 22.96 | 23.41 | 22.92 | 23.21 | 3,282 | +0.00(+0.00%) |
Jan 18, 2008 | 22.96 | 23.41 | 22.92 | 23.21 | 3,282 | -0.29(-1.23%) |
Jan 17, 2008 | 24.33 | 24.33 | 23.50 | 23.50 | 2,812 | -0.31(-1.32%) |
Jan 16, 2008 | 24.05 | 24.05 | 23.81 | 23.81 | 468 | -0.52(-2.13%) |
Jan 15, 2008 | 24.27 | 24.34 | 24.27 | 24.33 | 3,591 | -0.17(-0.68%) |
Jan 14, 2008 | 24.21 | 24.50 | 24.05 | 24.50 | 940 | +0.43(+1.78%) |
Jan 11, 2008 | 24.47 | 24.47 | 24.07 | 24.07 | 780 | +0.03(+0.11%) |
Jan 10, 2008 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) |
Jan 08, 2008 | 24.05 | 24.05 | 24.05 | 24.05 | 359 | +0.00(+0.00%) |
Jan 07, 2008 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) |
Jan 04, 2008 | 24.47 | 24.47 | 24.05 | 24.05 | 2,740 | +0.00(+0.00%) |
Jan 03, 2008 | 24.05 | 24.05 | 24.05 | 24.05 | 1,002 | -0.42(-1.73%) |
Jan 02, 2008 | 24.72 | 24.72 | 24.05 | 24.47 | 4,700 | -0.12(-0.47%) |
Jan 01, 2008 | 24.08 | 24.58 | 24.08 | 24.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.08 | 24.58 | 24.08 | 24.58 | 663 | +0.54(+2.26%) |
Dec 28, 2007 | 24.33 | 24.33 | 24.04 | 24.04 | 324 | -0.29(-1.20%) |
Dec 27, 2007 | 24.33 | 24.33 | 24.01 | 24.33 | 2,089 | +0.19(+0.80%) |
Dec 26, 2007 | 24.03 | 24.14 | 24.03 | 24.14 | 780 | +0.13(+0.53%) |
Dec 24, 2007 | 23.82 | 24.01 | 23.82 | 24.01 | 936 | +0.95(+4.11%) |
Dec 21, 2007 | 24.14 | 24.14 | 23.07 | 23.07 | 679 | -0.67(-2.83%) |
Dec 20, 2007 | 23.71 | 23.74 | 23.71 | 23.74 | 468 | -0.48(-1.99%) |
Dec 19, 2007 | 24.22 | 24.22 | 24.22 | 24.22 | 312 | -0.03(-0.11%) |
Dec 18, 2007 | 23.30 | 24.24 | 23.30 | 24.24 | 760 | +0.07(+0.29%) |
Dec 17, 2007 | 23.89 | 24.17 | 22.92 | 24.17 | 1,749 | +1.22(+5.30%) |
Dec 14, 2007 | 23.87 | 23.87 | 22.74 | 22.96 | 3,626 | -1.35(-5.56%) |
Dec 13, 2007 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | +0.00(+0.00%) |
Dec 12, 2007 | 24.31 | 24.31 | 24.31 | 24.31 | 156 | -0.04(-0.18%) |
Dec 11, 2007 | 24.33 | 24.35 | 24.33 | 24.35 | 95,729 | -0.06(-0.26%) |
Dec 10, 2007 | 24.53 | 24.88 | 24.42 | 24.42 | 4,069 | +0.56(+2.33%) |
Dec 07, 2007 | 22.84 | 23.94 | 22.80 | 23.86 | 2,600 | +0.64(+2.76%) |
Dec 06, 2007 | 23.72 | 24.27 | 22.73 | 23.22 | 8,340 | -0.47(-2.00%) |
Dec 05, 2007 | 23.69 | 23.69 | 23.69 | 23.69 | 312 | +0.04(+0.19%) |
Dec 04, 2007 | 23.64 | 23.65 | 23.64 | 23.65 | 1,382 | -0.04(-0.19%) |
Dec 03, 2007 | 23.72 | 23.76 | 23.65 | 23.69 | 4,552 | -0.54(-2.25%) |
Nov 30, 2007 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 23.71 | 24.24 | 23.69 | 24.24 | 1,581 | +0.37(+1.56%) |
Nov 28, 2007 | 24.33 | 24.65 | 23.69 | 23.87 | 3,630 | -0.54(-2.23%) |
Nov 27, 2007 | 24.36 | 24.41 | 24.35 | 24.41 | 1,561 | -0.66(-2.63%) |
Nov 26, 2007 | 25.04 | 25.07 | 24.65 | 25.07 | 468 | -0.01(-0.05%) |
Nov 23, 2007 | 25.61 | 25.61 | 25.08 | 25.08 | 936 | -0.53(-2.08%) |
Nov 21, 2007 | 25.61 | 25.61 | 25.61 | 25.61 | 1,781 | +0.00(+0.00%) |
Nov 20, 2007 | 25.61 | 26.18 | 25.13 | 25.61 | 3,046 | +0.00(+0.00%) |
Nov 19, 2007 | 25.61 | 25.61 | 25.61 | 25.61 | 156 | +0.32(+1.27%) |
Nov 16, 2007 | 25.29 | 25.29 | 25.29 | 25.29 | 156 | +0.31(+1.26%) |
Nov 15, 2007 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 25.61 | 25.61 | 24.98 | 24.98 | 624 | -0.62(-2.43%) |
Nov 13, 2007 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 25.40 | 25.60 | 25.01 | 25.60 | 1,249 | +0.64(+2.55%) |
Nov 09, 2007 | 25.61 | 25.61 | 24.81 | 24.97 | 1,772 | -0.33(-1.30%) |
Nov 08, 2007 | 25.61 | 26.21 | 24.98 | 25.29 | 7,836 | -0.40(-1.57%) |
Nov 07, 2007 | 25.70 | 26.32 | 25.42 | 25.70 | 31,273 | +0.00(+0.00%) |
Nov 06, 2007 | 25.37 | 25.77 | 25.36 | 25.70 | 8,432 | +1.17(+4.78%) |
Nov 05, 2007 | 24.53 | 24.53 | 24.53 | 24.53 | 288 | -0.45(-1.80%) |
Nov 02, 2007 | 24.97 | 24.97 | 24.97 | 24.97 | 156 | +0.42(+1.72%) |