Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.44 | 30.63 | 29.43 | 30.46 | 70,517 | +0.54(+1.81%) |
Jan 30, 2008 | 29.65 | 30.51 | 29.65 | 29.92 | 74,547 | +0.02(+0.06%) |
Jan 29, 2008 | 30.03 | 30.03 | 29.72 | 29.90 | 133,959 | +0.26(+0.87%) |
Jan 28, 2008 | 29.37 | 29.64 | 29.06 | 29.64 | 146,610 | +0.36(+1.22%) |
Jan 25, 2008 | 29.61 | 29.73 | 29.19 | 29.28 | 121,564 | -0.02(-0.08%) |
Jan 24, 2008 | 29.26 | 29.42 | 29.07 | 29.31 | 576,296 | +0.32(+1.11%) |
Jan 23, 2008 | 27.33 | 29.03 | 27.33 | 28.99 | 804,890 | +0.58(+2.03%) |
Jan 22, 2008 | 0.0708 | 28.54 | 20.54 | 28.41 | 339,530 | -0.05(-0.19%) |
Jan 21, 2008 | 28.50 | 29.00 | 28.30 | 28.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.50 | 29.00 | 28.30 | 28.46 | 279,580 | +0.14(+0.48%) |
Jan 17, 2008 | 29.38 | 29.50 | 28.23 | 28.33 | 877,403 | -1.05(-3.59%) |
Jan 16, 2008 | 29.30 | 29.73 | 29.17 | 29.38 | 147,513 | -0.11(-0.38%) |
Jan 15, 2008 | 29.77 | 29.90 | 29.39 | 29.49 | 81,776 | -0.63(-2.09%) |
Jan 14, 2008 | 29.95 | 30.20 | 29.94 | 30.12 | 84,487 | +0.30(+0.99%) |
Jan 11, 2008 | 30.15 | 30.21 | 29.71 | 29.82 | 116,000 | -0.54(-1.79%) |
Jan 10, 2008 | 29.81 | 30.57 | 29.81 | 30.37 | 124,697 | +0.34(+1.12%) |
Jan 09, 2008 | 29.84 | 30.11 | 29.44 | 30.03 | 122,664 | +0.20(+0.68%) |
Jan 08, 2008 | 30.69 | 30.78 | 29.83 | 29.83 | 123,794 | -0.78(-2.55%) |
Jan 07, 2008 | 31.01 | 31.08 | 30.39 | 30.61 | 116,077 | -0.27(-0.87%) |
Jan 04, 2008 | 31.49 | 31.49 | 30.84 | 30.88 | 110,240 | -0.91(-2.86%) |
Jan 03, 2008 | 31.73 | 31.95 | 31.69 | 31.78 | 48,860 | +0.12(+0.38%) |
Jan 02, 2008 | 32.11 | 32.29 | 31.54 | 31.66 | 495,402 | -0.56(-1.74%) |
Jan 01, 2008 | 32.31 | 32.39 | 32.12 | 32.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.31 | 32.39 | 32.12 | 32.23 | 49,994 | -0.21(-0.66%) |
Dec 28, 2007 | 32.72 | 32.72 | 32.37 | 32.44 | 59,278 | -0.08(-0.23%) |
Dec 27, 2007 | 32.73 | 32.73 | 32.41 | 32.51 | 59,640 | -0.49(-1.49%) |
Dec 26, 2007 | 32.89 | 33.04 | 32.83 | 33.01 | 70,029 | +0.03(+0.08%) |
Dec 24, 2007 | 32.87 | 33.02 | 32.84 | 32.98 | 63,704 | +0.37(+1.13%) |
Dec 21, 2007 | 32.47 | 32.78 | 32.47 | 32.61 | 70,707 | +0.50(+1.56%) |
Dec 20, 2007 | 32.04 | 32.14 | 31.78 | 32.11 | 62,348 | +0.25(+0.79%) |
Dec 19, 2007 | 31.84 | 32.07 | 31.67 | 31.86 | 105,270 | -0.07(-0.21%) |
Dec 18, 2007 | 32.02 | 32.02 | 31.54 | 31.93 | 79,517 | +0.15(+0.47%) |
Dec 17, 2007 | 32.69 | 32.69 | 31.73 | 31.77 | 70,255 | -0.55(-1.71%) |
Dec 14, 2007 | 32.62 | 32.72 | 32.33 | 32.33 | 50,376 | -0.48(-1.47%) |
Dec 13, 2007 | 32.54 | 32.84 | 32.44 | 32.81 | 51,957 | +0.22(+0.67%) |
Dec 12, 2007 | 33.33 | 33.33 | 32.34 | 32.59 | 138,026 | +0.14(+0.44%) |
Dec 11, 2007 | 33.46 | 33.46 | 32.45 | 32.45 | 213,929 | -0.93(-2.78%) |
Dec 10, 2007 | 33.17 | 33.38 | 33.12 | 33.38 | 131,926 | +0.25(+0.75%) |
Dec 07, 2007 | 33.20 | 33.20 | 33.06 | 33.13 | 44,728 | +0.14(+0.43%) |
Dec 06, 2007 | 32.49 | 33.01 | 32.49 | 32.99 | 85,165 | +0.54(+1.68%) |
Dec 05, 2007 | 32.31 | 32.51 | 32.29 | 32.45 | 99,396 | +0.46(+1.45%) |
Dec 04, 2007 | 31.96 | 32.14 | 31.96 | 31.98 | 71,159 | -0.22(-0.67%) |
Dec 03, 2007 | 32.64 | 32.64 | 32.09 | 32.20 | 613,707 | -0.27(-0.83%) |
Nov 30, 2007 | 32.51 | 32.74 | 32.26 | 32.47 | 145,494 | +0.18(+0.56%) |
Nov 29, 2007 | 32.31 | 32.44 | 32.20 | 32.29 | 86,972 | -0.16(-0.50%) |
Nov 28, 2007 | 31.84 | 32.51 | 31.76 | 32.45 | 86,746 | +0.98(+3.12%) |
Nov 27, 2007 | 31.18 | 31.58 | 31.09 | 31.47 | 88,553 | +0.51(+1.66%) |
Nov 26, 2007 | 31.55 | 31.73 | 30.94 | 30.96 | 142,544 | -0.49(-1.56%) |
Nov 23, 2007 | 31.25 | 31.49 | 31.24 | 31.45 | 90,586 | +0.46(+1.49%) |
Nov 21, 2007 | 31.23 | 31.32 | 30.99 | 30.99 | 197,438 | -0.47(-1.51%) |
Nov 20, 2007 | 31.59 | 31.89 | 31.13 | 31.46 | 114,758 | -0.01(-0.03%) |
Nov 19, 2007 | 31.74 | 31.77 | 31.39 | 31.47 | 238,326 | -0.51(-1.61%) |
Nov 16, 2007 | 32.14 | 32.14 | 31.68 | 31.98 | 123,342 | +0.03(+0.08%) |
Nov 15, 2007 | 32.24 | 32.35 | 31.86 | 31.96 | 104,509 | -0.41(-1.27%) |
Nov 14, 2007 | 32.97 | 32.97 | 32.31 | 32.37 | 64,201 | -0.15(-0.46%) |
Nov 13, 2007 | 31.87 | 32.53 | 31.87 | 32.52 | 57,609 | +0.79(+2.48%) |
Nov 12, 2007 | 32.17 | 32.44 | 31.73 | 31.73 | 313,777 | -0.48(-1.48%) |
Nov 09, 2007 | 32.49 | 32.52 | 32.20 | 32.21 | 315,584 | -0.65(-1.98%) |
Nov 08, 2007 | 33.16 | 33.16 | 32.40 | 32.86 | 101,723 | +0.07(+0.20%) |
Nov 07, 2007 | 33.25 | 33.38 | 32.76 | 32.79 | 149,547 | -0.79(-2.35%) |
Nov 06, 2007 | 33.43 | 33.58 | 33.16 | 33.58 | 182,076 | +0.43(+1.28%) |
Nov 05, 2007 | 33.47 | 33.47 | 32.96 | 33.16 | 136,896 | -0.15(-0.47%) |
Nov 02, 2007 | 33.31 | 33.35 | 32.92 | 33.31 | 202,408 | +0.17(+0.52%) |