Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.45 | 30.75 | 28.38 | 30.37 | 736,443 | +1.36(+4.69%) |
Jan 30, 2008 | 29.80 | 30.44 | 29.00 | 29.01 | 682,598 | -1.06(-3.54%) |
Jan 29, 2008 | 30.15 | 30.29 | 29.46 | 30.07 | 600,750 | -0.09(-0.29%) |
Jan 28, 2008 | 29.34 | 30.22 | 28.70 | 30.16 | 582,890 | +0.87(+2.97%) |
Jan 25, 2008 | 28.98 | 29.64 | 28.64 | 29.29 | 779,771 | +0.65(+2.28%) |
Jan 24, 2008 | 29.42 | 29.51 | 28.35 | 28.64 | 729,909 | -0.64(-2.20%) |
Jan 23, 2008 | 27.54 | 29.33 | 26.48 | 29.28 | 1,042,389 | +1.30(+4.63%) |
Jan 22, 2008 | 27.10 | 28.59 | 26.79 | 27.98 | 827,396 | -0.30(-1.05%) |
Jan 21, 2008 | 28.12 | 29.67 | 26.69 | 28.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.12 | 29.67 | 26.69 | 28.28 | 2,043,797 | -1.00(-3.41%) |
Jan 17, 2008 | 30.27 | 30.61 | 29.28 | 29.28 | 553,772 | -0.94(-3.12%) |
Jan 16, 2008 | 30.42 | 30.94 | 29.70 | 30.22 | 535,633 | -0.28(-0.92%) |
Jan 15, 2008 | 31.04 | 31.17 | 30.38 | 30.50 | 366,396 | -0.93(-2.95%) |
Jan 14, 2008 | 30.82 | 31.72 | 30.67 | 31.43 | 322,659 | +0.82(+2.68%) |
Jan 11, 2008 | 31.78 | 32.34 | 30.61 | 30.61 | 656,989 | -1.36(-4.26%) |
Jan 10, 2008 | 31.70 | 32.49 | 31.51 | 31.97 | 707,393 | -0.03(-0.10%) |
Jan 09, 2008 | 31.01 | 32.07 | 30.81 | 32.00 | 543,642 | +0.98(+3.17%) |
Jan 08, 2008 | 32.22 | 32.84 | 30.99 | 31.02 | 603,357 | -1.07(-3.34%) |
Jan 07, 2008 | 32.71 | 32.90 | 31.77 | 32.09 | 743,147 | -0.46(-1.41%) |
Jan 04, 2008 | 31.41 | 34.41 | 31.41 | 32.55 | 1,171,248 | +0.80(+2.51%) |
Jan 03, 2008 | 32.31 | 32.52 | 31.65 | 31.75 | 542,152 | -0.43(-1.35%) |
Jan 02, 2008 | 32.77 | 33.04 | 31.92 | 32.19 | 393,672 | -0.77(-2.32%) |
Jan 01, 2008 | 33.36 | 33.42 | 32.72 | 32.95 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.36 | 33.42 | 32.72 | 32.95 | 281,194 | -0.63(-1.87%) |
Dec 28, 2007 | 33.30 | 34.19 | 33.30 | 33.58 | 232,404 | +0.06(+0.17%) |
Dec 27, 2007 | 34.40 | 34.79 | 33.51 | 33.52 | 250,452 | -1.28(-3.68%) |
Dec 26, 2007 | 34.96 | 35.03 | 34.28 | 34.81 | 351,213 | -0.15(-0.44%) |
Dec 24, 2007 | 34.38 | 35.05 | 34.16 | 34.96 | 175,668 | +0.80(+2.33%) |
Dec 21, 2007 | 33.17 | 34.43 | 33.05 | 34.16 | 1,024,093 | +1.57(+4.82%) |
Dec 20, 2007 | 32.42 | 32.70 | 31.99 | 32.59 | 552,332 | +0.47(+1.45%) |
Dec 19, 2007 | 32.93 | 33.10 | 31.97 | 32.12 | 629,304 | -0.76(-2.30%) |
Dec 18, 2007 | 32.87 | 33.05 | 32.26 | 32.88 | 602,984 | +0.35(+1.06%) |
Dec 17, 2007 | 33.34 | 33.37 | 32.52 | 32.53 | 453,387 | -1.07(-3.19%) |
Dec 14, 2007 | 33.83 | 34.26 | 33.52 | 33.61 | 338,426 | -0.60(-1.77%) |
Dec 13, 2007 | 34.35 | 34.64 | 33.61 | 34.21 | 464,932 | -0.43(-1.26%) |
Dec 12, 2007 | 35.08 | 35.44 | 34.20 | 34.64 | 327,898 | +0.46(+1.34%) |
Dec 11, 2007 | 35.34 | 35.45 | 34.03 | 34.19 | 386,781 | -0.90(-2.57%) |
Dec 10, 2007 | 35.01 | 35.24 | 34.65 | 35.09 | 312,727 | +0.09(+0.25%) |
Dec 07, 2007 | 35.14 | 35.26 | 34.67 | 35.00 | 210,430 | +0.09(+0.25%) |
Dec 06, 2007 | 33.95 | 34.93 | 33.95 | 34.91 | 316,473 | +0.96(+2.82%) |
Dec 05, 2007 | 33.39 | 34.04 | 33.27 | 33.95 | 261,703 | +1.03(+3.13%) |
Dec 04, 2007 | 33.11 | 33.38 | 32.71 | 32.92 | 301,802 | -0.44(-1.33%) |
Dec 03, 2007 | 33.88 | 34.10 | 33.31 | 33.36 | 376,539 | -0.64(-1.87%) |
Nov 30, 2007 | 34.51 | 34.83 | 33.72 | 34.00 | 587,476 | -0.09(-0.26%) |
Nov 29, 2007 | 34.72 | 34.92 | 33.93 | 34.09 | 560,278 | -0.92(-2.62%) |
Nov 28, 2007 | 33.83 | 35.05 | 33.35 | 35.01 | 802,614 | +2.07(+6.29%) |
Nov 27, 2007 | 32.76 | 33.50 | 32.56 | 32.94 | 573,561 | +0.32(+0.99%) |
Nov 26, 2007 | 33.81 | 34.52 | 32.61 | 32.61 | 457,498 | -1.22(-3.60%) |
Nov 23, 2007 | 33.35 | 34.20 | 33.10 | 33.83 | 152,949 | +0.81(+2.46%) |
Nov 21, 2007 | 32.74 | 33.94 | 32.64 | 33.02 | 507,310 | +0.02(+0.07%) |
Nov 20, 2007 | 33.12 | 33.38 | 32.08 | 32.99 | 497,211 | +0.11(+0.34%) |
Nov 19, 2007 | 33.03 | 33.32 | 32.51 | 32.88 | 440,140 | -0.50(-1.50%) |
Nov 16, 2007 | 33.51 | 34.01 | 32.97 | 33.38 | 488,148 | -0.06(-0.19%) |
Nov 15, 2007 | 33.86 | 33.86 | 32.94 | 33.44 | 453,387 | -0.36(-1.07%) |
Nov 14, 2007 | 34.85 | 34.85 | 33.58 | 33.81 | 439,979 | -0.75(-2.17%) |
Nov 13, 2007 | 34.08 | 34.74 | 33.71 | 34.56 | 412,201 | +0.86(+2.56%) |
Nov 12, 2007 | 33.44 | 34.35 | 33.19 | 33.69 | 484,548 | +0.17(+0.50%) |
Nov 09, 2007 | 33.44 | 33.95 | 33.03 | 33.52 | 488,590 | -0.44(-1.30%) |
Nov 08, 2007 | 33.96 | 34.13 | 33.39 | 33.97 | 602,449 | +0.35(+1.03%) |
Nov 07, 2007 | 35.04 | 35.04 | 33.54 | 33.62 | 483,058 | -1.76(-4.99%) |
Nov 06, 2007 | 35.04 | 35.44 | 34.30 | 35.39 | 303,540 | +0.48(+1.36%) |
Nov 05, 2007 | 34.07 | 35.19 | 33.59 | 34.91 | 443,579 | +0.31(+0.88%) |
Nov 02, 2007 | 34.85 | 35.05 | 33.90 | 34.60 | 288,270 | +0.11(+0.33%) |