Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.55 | 32.10 | 30.35 | 31.55 | 3,839 | -0.74(-2.29%) |
Jan 30, 2008 | 32.29 | 32.30 | 30.60 | 32.29 | 75,190 | +1.05(+3.36%) |
Jan 29, 2008 | 31.24 | 31.24 | 30.60 | 31.24 | 6,826 | +1.64(+5.54%) |
Jan 28, 2008 | 30.50 | 30.20 | 29.55 | 29.60 | 21,051 | -0.90(-2.95%) |
Jan 25, 2008 | 31.10 | 30.55 | 30.00 | 30.50 | 18,067 | -0.60(-1.93%) |
Jan 24, 2008 | 31.10 | 31.12 | 30.45 | 31.10 | 16,406 | +1.30(+4.36%) |
Jan 23, 2008 | 29.80 | 29.80 | 28.40 | 29.80 | 24,902 | -0.60(-1.97%) |
Jan 22, 2008 | 31.15 | 30.70 | 28.75 | 30.40 | 38,542 | -0.75(-2.41%) |
Jan 21, 2008 | 31.15 | 31.50 | 30.95 | 31.15 | 21,285 | +0.00(+0.00%) |
Jan 18, 2008 | 31.15 | 31.50 | 30.95 | 31.15 | 21,285 | +0.80(+2.64%) |
Jan 17, 2008 | 30.35 | 31.05 | 30.35 | 30.35 | 370,426 | +0.45(+1.51%) |
Jan 16, 2008 | 29.90 | 30.35 | 29.80 | 29.90 | 8,575 | -0.26(-0.86%) |
Jan 15, 2008 | 30.09 | 30.95 | 30.15 | 30.16 | 26,040 | +0.07(+0.23%) |
Jan 14, 2008 | 30.34 | 30.09 | 29.56 | 30.09 | 8,957 | -0.25(-0.82%) |
Jan 11, 2008 | 30.34 | 30.35 | 29.95 | 30.34 | 3,748 | +0.04(+0.13%) |
Jan 10, 2008 | 30.30 | 30.75 | 29.50 | 30.30 | 141,963 | +1.86(+6.54%) |
Jan 09, 2008 | 29.95 | 28.95 | 28.41 | 28.44 | 11,655 | -1.51(-5.04%) |
Jan 08, 2008 | 29.95 | 30.70 | 29.95 | 29.95 | 8,476 | -0.65(-2.12%) |
Jan 07, 2008 | 31.80 | 31.09 | 30.45 | 30.60 | 45,567 | -1.20(-3.77%) |
Jan 04, 2008 | 31.80 | 32.80 | 31.80 | 31.80 | 6,875 | -1.94(-5.75%) |
Jan 03, 2008 | 33.74 | 33.74 | 32.90 | 33.74 | 7,087 | +0.59(+1.78%) |
Jan 02, 2008 | 33.35 | 33.90 | 33.15 | 33.15 | 19,140 | -0.20(-0.60%) |
Jan 01, 2008 | 33.35 | 34.60 | 33.35 | 33.35 | 16,106 | +0.00(+0.00%) |
Dec 31, 2007 | 33.35 | 34.60 | 33.35 | 33.35 | 16,106 | -0.15(-0.45%) |
Dec 28, 2007 | 33.50 | 34.50 | 33.50 | 33.50 | 31,596 | -0.65(-1.90%) |
Dec 27, 2007 | 35.05 | 34.59 | 33.95 | 34.15 | 7,396 | -0.90(-2.57%) |
Dec 26, 2007 | 35.05 | 35.05 | 34.15 | 35.05 | 5,088 | +0.95(+2.79%) |
Dec 24, 2007 | 34.10 | 34.70 | 34.10 | 34.10 | 21,316 | -0.05(-0.15%) |
Dec 21, 2007 | 34.15 | 34.35 | 33.85 | 34.15 | 8,910 | +0.05(+0.15%) |
Dec 20, 2007 | 34.10 | 34.40 | 33.85 | 34.10 | 11,095 | -0.35(-1.02%) |
Dec 19, 2007 | 34.35 | 34.76 | 33.81 | 34.45 | 13,367 | +0.10(+0.29%) |
Dec 18, 2007 | 34.35 | 35.30 | 34.35 | 34.35 | 17,514 | +0.10(+0.29%) |
Dec 17, 2007 | 35.06 | 34.90 | 34.16 | 34.25 | 11,121 | -0.81(-2.31%) |
Dec 14, 2007 | 35.06 | 35.85 | 35.06 | 35.06 | 16,832 | -0.26(-0.74%) |
Dec 13, 2007 | 36.55 | 36.40 | 35.26 | 35.32 | 55,579 | -1.23(-3.37%) |
Dec 12, 2007 | 36.55 | 37.25 | 36.55 | 36.55 | 25,998 | +1.34(+3.81%) |
Dec 11, 2007 | 35.21 | 36.84 | 35.21 | 35.21 | 14,286 | -1.59(-4.32%) |
Dec 10, 2007 | 36.80 | 37.10 | 36.59 | 36.80 | 13,061 | +1.10(+3.08%) |
Dec 07, 2007 | 36.29 | 36.20 | 35.70 | 35.70 | 1,750 | -0.59(-1.63%) |
Dec 06, 2007 | 36.10 | 36.45 | 35.85 | 36.29 | 11,825 | +0.19(+0.53%) |
Dec 05, 2007 | 36.10 | 36.69 | 36.10 | 36.10 | 10,422 | -0.30(-0.82%) |
Dec 04, 2007 | 36.40 | 36.49 | 35.85 | 36.40 | 95,549 | -0.13(-0.36%) |
Dec 03, 2007 | 36.53 | 36.54 | 35.80 | 36.53 | 11,959 | +0.58(+1.61%) |
Nov 30, 2007 | 35.60 | 36.25 | 35.95 | 35.95 | 11,172 | +0.35(+0.98%) |
Nov 29, 2007 | 35.71 | 35.80 | 35.60 | 35.60 | 268,958 | -0.11(-0.31%) |
Nov 28, 2007 | 35.71 | 36.19 | 35.25 | 35.71 | 10,366 | +0.98(+2.82%) |
Nov 27, 2007 | 34.73 | 34.90 | 34.55 | 34.73 | 31,196 | -0.61(-1.73%) |
Nov 26, 2007 | 35.34 | 35.34 | 34.80 | 35.34 | 10,489 | +0.05(+0.14%) |
Nov 23, 2007 | 34.58 | 35.29 | 34.70 | 35.29 | 4,692 | +0.71(+2.05%) |
Nov 21, 2007 | 34.19 | 34.58 | 33.95 | 34.58 | 8,672 | +0.00(+0.00%) |
Nov 20, 2007 | 34.58 | 34.58 | 33.95 | 34.58 | 8,672 | +0.83(+2.46%) |
Nov 19, 2007 | 33.75 | 34.20 | 33.25 | 33.75 | 8,532 | -0.11(-0.32%) |
Nov 16, 2007 | 33.86 | 34.49 | 33.85 | 33.86 | 11,495 | +0.57(+1.71%) |
Nov 15, 2007 | 33.29 | 33.80 | 32.90 | 33.29 | 9,878 | -0.85(-2.49%) |
Nov 14, 2007 | 35.65 | 34.50 | 33.81 | 34.14 | 16,325 | -1.51(-4.24%) |
Nov 13, 2007 | 34.95 | 35.65 | 35.15 | 35.65 | 11,683 | +0.70(+2.00%) |
Nov 12, 2007 | 34.95 | 35.50 | 34.95 | 34.95 | 3,637 | -0.60(-1.69%) |
Nov 09, 2007 | 35.55 | 36.25 | 35.55 | 35.55 | 3,645 | -1.31(-3.55%) |
Nov 08, 2007 | 36.86 | 36.98 | 36.40 | 36.86 | 4,810 | +0.56(+1.54%) |
Nov 07, 2007 | 36.30 | 36.45 | 35.60 | 36.30 | 7,700 | -0.85(-2.29%) |
Nov 06, 2007 | 37.15 | 37.30 | 37.05 | 37.15 | 5,045 | +0.75(+2.06%) |
Nov 05, 2007 | 46.50 | 37.05 | 36.40 | 36.40 | 11,737 | -10.10(-21.72%) |
Nov 02, 2007 | 46.50 | 46.50 | 45.75 | 46.50 | 3,594 | +1.50(+3.33%) |