Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.49 | 27.02 | 25.48 | 26.72 | 241,960 | +0.83(+3.19%) |
Jan 30, 2008 | 26.44 | 27.11 | 25.81 | 25.89 | 144,964 | -0.72(-2.72%) |
Jan 29, 2008 | 27.23 | 27.30 | 26.47 | 26.61 | 145,030 | -0.39(-1.44%) |
Jan 28, 2008 | 25.99 | 27.01 | 25.65 | 27.00 | 195,626 | +1.00(+3.85%) |
Jan 25, 2008 | 25.27 | 26.39 | 24.36 | 26.00 | 338,411 | +1.07(+4.27%) |
Jan 24, 2008 | 28.35 | 29.35 | 23.33 | 24.94 | 891,875 | -4.94(-16.55%) |
Jan 23, 2008 | 29.12 | 30.37 | 28.29 | 29.88 | 190,354 | +0.05(+0.16%) |
Jan 22, 2008 | 29.89 | 31.49 | 29.65 | 29.83 | 156,376 | -0.60(-1.96%) |
Jan 21, 2008 | 31.54 | 31.86 | 30.29 | 30.43 | 151,384 | +0.00(+0.00%) |
Jan 18, 2008 | 31.54 | 31.86 | 30.29 | 30.43 | 151,384 | -0.05(-0.16%) |
Jan 17, 2008 | 31.09 | 31.69 | 30.40 | 30.48 | 128,413 | -0.84(-2.69%) |
Jan 16, 2008 | 30.39 | 31.66 | 30.30 | 31.32 | 140,075 | +0.87(+2.87%) |
Jan 15, 2008 | 30.68 | 30.92 | 30.29 | 30.45 | 49,432 | -0.66(-2.12%) |
Jan 14, 2008 | 30.75 | 31.36 | 30.39 | 31.11 | 76,753 | +0.64(+2.09%) |
Jan 11, 2008 | 32.15 | 32.34 | 30.47 | 30.47 | 105,555 | -2.00(-6.15%) |
Jan 10, 2008 | 31.07 | 33.18 | 31.07 | 32.47 | 146,545 | +0.98(+3.11%) |
Jan 09, 2008 | 30.72 | 31.58 | 30.45 | 31.49 | 86,411 | +0.64(+2.06%) |
Jan 08, 2008 | 31.69 | 32.35 | 30.76 | 30.85 | 122,981 | -0.76(-2.39%) |
Jan 07, 2008 | 31.80 | 32.30 | 31.20 | 31.61 | 112,349 | +0.02(+0.08%) |
Jan 04, 2008 | 32.70 | 32.99 | 31.40 | 31.58 | 88,890 | -1.49(-4.50%) |
Jan 03, 2008 | 33.28 | 33.82 | 32.98 | 33.07 | 112,450 | -0.21(-0.62%) |
Jan 02, 2008 | 33.83 | 34.17 | 32.48 | 33.28 | 164,064 | -0.64(-1.90%) |
Jan 01, 2008 | 34.42 | 35.51 | 33.57 | 33.92 | 72,705 | +0.00(+0.00%) |
Dec 31, 2007 | 34.42 | 35.51 | 33.57 | 33.92 | 72,705 | -0.55(-1.59%) |
Dec 28, 2007 | 34.84 | 36.04 | 34.40 | 34.47 | 120,045 | +0.10(+0.30%) |
Dec 27, 2007 | 35.93 | 35.93 | 34.34 | 34.37 | 86,468 | -1.59(-4.42%) |
Dec 26, 2007 | 35.14 | 36.21 | 34.79 | 35.96 | 89,649 | +0.51(+1.44%) |
Dec 24, 2007 | 35.43 | 35.61 | 34.87 | 35.45 | 33,405 | +0.20(+0.56%) |
Dec 21, 2007 | 34.91 | 35.53 | 34.54 | 35.25 | 264,579 | +0.90(+2.62%) |
Dec 20, 2007 | 33.36 | 34.35 | 32.61 | 34.35 | 132,931 | +1.33(+4.02%) |
Dec 19, 2007 | 32.58 | 33.32 | 32.22 | 33.02 | 88,110 | +0.31(+0.95%) |
Dec 18, 2007 | 32.38 | 32.79 | 31.31 | 32.71 | 258,941 | +0.63(+1.96%) |
Dec 17, 2007 | 32.67 | 33.55 | 32.08 | 32.08 | 96,843 | -0.80(-2.44%) |
Dec 14, 2007 | 33.50 | 34.44 | 32.86 | 32.89 | 101,997 | -1.13(-3.32%) |
Dec 13, 2007 | 33.85 | 34.21 | 33.54 | 34.02 | 84,306 | -0.14(-0.42%) |
Dec 12, 2007 | 34.17 | 35.03 | 33.79 | 34.16 | 91,812 | +0.90(+2.70%) |
Dec 11, 2007 | 34.68 | 34.89 | 33.20 | 33.26 | 108,198 | -1.18(-3.42%) |
Dec 10, 2007 | 34.38 | 34.60 | 33.95 | 34.44 | 135,792 | +0.06(+0.19%) |
Dec 07, 2007 | 34.43 | 34.61 | 33.83 | 34.37 | 107,063 | +0.11(+0.32%) |
Dec 06, 2007 | 33.04 | 34.28 | 33.04 | 34.26 | 149,175 | +1.10(+3.31%) |
Dec 05, 2007 | 32.43 | 33.20 | 32.36 | 33.17 | 153,430 | +1.28(+4.01%) |
Dec 04, 2007 | 31.97 | 32.55 | 31.65 | 31.89 | 111,583 | -0.45(-1.40%) |
Dec 03, 2007 | 32.58 | 33.03 | 32.15 | 32.34 | 131,618 | -0.25(-0.76%) |
Nov 30, 2007 | 34.07 | 34.66 | 32.25 | 32.58 | 259,972 | -0.94(-2.80%) |
Nov 29, 2007 | 33.46 | 33.93 | 33.20 | 33.52 | 162,596 | +0.03(+0.09%) |
Nov 28, 2007 | 32.87 | 33.75 | 32.27 | 33.49 | 160,454 | +1.07(+3.31%) |
Nov 27, 2007 | 32.66 | 33.20 | 31.93 | 32.42 | 190,592 | +0.06(+0.20%) |
Nov 26, 2007 | 34.01 | 34.01 | 32.21 | 32.35 | 175,509 | -1.67(-4.91%) |
Nov 23, 2007 | 33.32 | 34.31 | 32.47 | 34.02 | 35,431 | +1.02(+3.08%) |
Nov 21, 2007 | 33.21 | 34.06 | 33.00 | 33.01 | 88,040 | -0.47(-1.40%) |
Nov 20, 2007 | 33.50 | 33.65 | 32.55 | 33.48 | 142,275 | +0.13(+0.38%) |
Nov 19, 2007 | 32.62 | 34.02 | 32.11 | 33.35 | 260,455 | +0.38(+1.16%) |
Nov 16, 2007 | 31.64 | 33.30 | 31.62 | 32.97 | 589,287 | +1.39(+4.41%) |
Nov 15, 2007 | 31.82 | 32.08 | 31.32 | 31.58 | 159,921 | -0.22(-0.70%) |
Nov 14, 2007 | 32.73 | 32.86 | 31.77 | 31.80 | 456,701 | -0.80(-2.44%) |
Nov 13, 2007 | 32.67 | 34.53 | 32.10 | 32.59 | 136,586 | +0.36(+1.11%) |
Nov 12, 2007 | 32.66 | 32.78 | 31.86 | 32.24 | 175,855 | -0.41(-1.24%) |
Nov 09, 2007 | 33.00 | 33.08 | 32.38 | 32.64 | 141,868 | -0.75(-2.24%) |
Nov 08, 2007 | 34.02 | 34.02 | 33.10 | 33.39 | 178,439 | -0.34(-1.01%) |
Nov 07, 2007 | 34.34 | 34.43 | 33.41 | 33.73 | 136,642 | -1.12(-3.22%) |
Nov 06, 2007 | 34.14 | 34.91 | 33.44 | 34.85 | 71,929 | +0.76(+2.21%) |
Nov 05, 2007 | 33.54 | 34.41 | 33.45 | 34.10 | 55,735 | +0.04(+0.12%) |
Nov 02, 2007 | 34.17 | 34.95 | 33.43 | 34.06 | 57,298 | +0.37(+1.09%) |