Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.02 | 31.66 | 29.00 | 30.95 | 1,102,734 | +1.43(+4.84%) |
Jan 30, 2008 | 30.01 | 30.40 | 29.32 | 29.52 | 696,400 | -0.60(-1.99%) |
Jan 29, 2008 | 30.16 | 30.31 | 28.28 | 30.12 | 555,600 | +0.50(+1.69%) |
Jan 28, 2008 | 27.90 | 29.66 | 26.82 | 29.62 | 932,400 | +1.66(+5.94%) |
Jan 25, 2008 | 29.00 | 29.09 | 27.44 | 27.96 | 752,500 | -0.64(-2.24%) |
Jan 24, 2008 | 30.83 | 31.06 | 28.38 | 28.60 | 1,868,243 | -2.85(-9.06%) |
Jan 23, 2008 | 25.35 | 31.95 | 25.25 | 31.45 | 3,078,425 | +6.49(+26.00%) |
Jan 22, 2008 | 23.31 | 25.19 | 22.95 | 24.96 | 832,000 | +0.69(+2.84%) |
Jan 21, 2008 | 25.50 | 25.50 | 23.82 | 24.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.50 | 25.50 | 23.82 | 24.27 | 790,350 | +0.21(+0.87%) |
Jan 17, 2008 | 24.79 | 25.07 | 24.00 | 24.06 | 783,254 | -0.73(-2.94%) |
Jan 16, 2008 | 23.74 | 25.00 | 23.61 | 24.79 | 684,893 | +0.94(+3.94%) |
Jan 15, 2008 | 24.00 | 24.04 | 23.22 | 23.85 | 946,400 | -0.61(-2.49%) |
Jan 14, 2008 | 24.36 | 24.55 | 23.82 | 24.46 | 610,600 | +0.39(+1.62%) |
Jan 11, 2008 | 24.29 | 24.30 | 23.51 | 24.07 | 604,300 | -0.31(-1.27%) |
Jan 10, 2008 | 24.07 | 24.88 | 22.67 | 24.38 | 1,304,100 | -0.01(-0.04%) |
Jan 09, 2008 | 25.20 | 25.20 | 23.89 | 24.39 | 1,095,200 | -0.88(-3.48%) |
Jan 08, 2008 | 25.76 | 26.00 | 25.26 | 25.27 | 610,180 | -0.60(-2.32%) |
Jan 07, 2008 | 25.50 | 26.04 | 25.35 | 25.87 | 506,400 | +0.47(+1.85%) |
Jan 04, 2008 | 27.05 | 27.18 | 25.27 | 25.40 | 1,129,500 | -1.72(-6.34%) |
Jan 03, 2008 | 28.05 | 28.24 | 27.04 | 27.12 | 456,900 | -0.93(-3.32%) |
Jan 02, 2008 | 28.67 | 28.71 | 27.71 | 28.05 | 466,600 | -0.45(-1.58%) |
Jan 01, 2008 | 28.70 | 28.75 | 28.01 | 28.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.70 | 28.75 | 28.01 | 28.50 | 341,200 | -0.30(-1.04%) |
Dec 28, 2007 | 29.15 | 29.15 | 28.41 | 28.80 | 244,900 | +0.00(+0.00%) |
Dec 27, 2007 | 28.98 | 29.09 | 28.73 | 28.80 | 418,300 | -0.09(-0.31%) |
Dec 26, 2007 | 28.40 | 28.98 | 28.11 | 28.89 | 352,808 | +0.24(+0.84%) |
Dec 24, 2007 | 28.25 | 28.76 | 28.02 | 28.65 | 167,500 | +0.79(+2.84%) |
Dec 21, 2007 | 27.74 | 27.98 | 27.36 | 27.86 | 409,600 | +0.47(+1.72%) |
Dec 20, 2007 | 27.17 | 27.46 | 26.53 | 27.39 | 373,400 | +0.47(+1.75%) |
Dec 19, 2007 | 26.11 | 26.95 | 25.97 | 26.92 | 290,724 | +0.72(+2.75%) |
Dec 18, 2007 | 26.39 | 26.62 | 25.87 | 26.20 | 433,200 | -0.06(-0.23%) |
Dec 17, 2007 | 26.71 | 26.94 | 26.25 | 26.26 | 461,727 | -0.56(-2.09%) |
Dec 14, 2007 | 27.00 | 27.07 | 26.65 | 26.82 | 462,600 | -0.42(-1.54%) |
Dec 13, 2007 | 27.90 | 28.12 | 27.05 | 27.24 | 509,500 | -0.95(-3.37%) |
Dec 12, 2007 | 29.28 | 29.30 | 27.66 | 28.19 | 301,175 | -0.35(-1.23%) |
Dec 11, 2007 | 29.56 | 30.03 | 28.42 | 28.54 | 589,713 | -0.91(-3.09%) |
Dec 10, 2007 | 29.72 | 29.72 | 29.06 | 29.45 | 298,800 | -0.26(-0.88%) |
Dec 07, 2007 | 29.90 | 29.90 | 29.38 | 29.71 | 233,300 | -0.13(-0.44%) |
Dec 06, 2007 | 28.40 | 29.84 | 28.40 | 29.84 | 354,110 | +1.30(+4.56%) |
Dec 05, 2007 | 29.03 | 29.08 | 28.34 | 28.54 | 557,800 | -0.11(-0.38%) |
Dec 04, 2007 | 28.64 | 28.77 | 28.19 | 28.65 | 547,900 | -0.28(-0.97%) |
Dec 03, 2007 | 28.70 | 29.33 | 28.70 | 28.93 | 596,700 | +0.37(+1.30%) |
Nov 30, 2007 | 29.26 | 29.74 | 28.52 | 28.56 | 341,500 | -0.29(-1.01%) |
Nov 29, 2007 | 29.37 | 29.37 | 28.68 | 28.85 | 428,600 | -0.32(-1.10%) |
Nov 28, 2007 | 28.30 | 29.23 | 28.28 | 29.17 | 415,300 | +1.17(+4.18%) |
Nov 27, 2007 | 27.80 | 28.06 | 27.50 | 28.00 | 357,500 | +0.50(+1.82%) |
Nov 26, 2007 | 29.09 | 29.09 | 27.46 | 27.50 | 412,700 | -1.45(-5.01%) |
Nov 23, 2007 | 28.58 | 29.11 | 28.56 | 28.95 | 119,400 | +0.66(+2.33%) |
Nov 21, 2007 | 28.77 | 28.93 | 28.20 | 28.29 | 632,200 | -0.62(-2.14%) |
Nov 20, 2007 | 28.96 | 29.50 | 28.70 | 28.91 | 891,600 | -0.04(-0.14%) |
Nov 19, 2007 | 28.64 | 29.10 | 28.37 | 28.95 | 866,300 | +0.06(+0.21%) |
Nov 16, 2007 | 29.44 | 29.44 | 28.50 | 28.89 | 717,105 | -0.31(-1.06%) |
Nov 15, 2007 | 29.96 | 30.24 | 29.10 | 29.20 | 641,201 | -0.96(-3.18%) |
Nov 14, 2007 | 31.15 | 31.57 | 29.98 | 30.16 | 607,700 | -0.39(-1.28%) |
Nov 13, 2007 | 30.20 | 30.62 | 30.01 | 30.55 | 770,000 | +0.71(+2.38%) |
Nov 12, 2007 | 29.75 | 30.35 | 29.64 | 29.84 | 567,400 | +0.04(+0.13%) |
Nov 09, 2007 | 29.53 | 30.09 | 29.18 | 29.80 | 470,810 | -0.08(-0.27%) |
Nov 08, 2007 | 30.01 | 30.03 | 29.00 | 29.88 | 671,706 | +0.08(+0.27%) |
Nov 07, 2007 | 29.55 | 30.31 | 29.39 | 29.80 | 790,500 | -0.13(-0.43%) |
Nov 06, 2007 | 29.77 | 30.00 | 29.40 | 29.93 | 482,826 | +0.33(+1.11%) |
Nov 05, 2007 | 29.72 | 30.04 | 29.48 | 29.60 | 1,062,000 | -0.59(-1.95%) |
Nov 02, 2007 | 29.75 | 30.19 | 29.42 | 30.19 | 805,100 | +0.62(+2.10%) |