Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.21 | 36.11 | 29.77 | 34.47 | 772,371 | +3.59(+11.64%) |
Jan 30, 2008 | 31.66 | 32.35 | 30.58 | 30.88 | 1,340,086 | -0.79(-2.49%) |
Jan 29, 2008 | 32.05 | 32.45 | 30.61 | 31.67 | 439,128 | -0.47(-1.47%) |
Jan 28, 2008 | 30.75 | 33.56 | 30.64 | 32.14 | 539,006 | +1.20(+3.89%) |
Jan 25, 2008 | 31.75 | 31.87 | 30.38 | 30.93 | 626,333 | -0.30(-0.97%) |
Jan 24, 2008 | 31.23 | 32.87 | 30.51 | 31.24 | 731,030 | +0.24(+0.77%) |
Jan 23, 2008 | 28.53 | 31.72 | 27.69 | 31.00 | 1,091,287 | +2.08(+7.21%) |
Jan 22, 2008 | 27.42 | 29.78 | 23.31 | 28.91 | 642,304 | +0.42(+1.48%) |
Jan 21, 2008 | 29.47 | 29.78 | 27.70 | 28.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.47 | 29.78 | 27.70 | 28.49 | 428,449 | -0.80(-2.74%) |
Jan 17, 2008 | 29.65 | 29.71 | 28.14 | 29.30 | 468,012 | -0.66(-2.20%) |
Jan 16, 2008 | 27.71 | 30.12 | 26.98 | 29.96 | 789,520 | +2.12(+7.60%) |
Jan 15, 2008 | 29.22 | 29.22 | 27.33 | 27.84 | 376,109 | -1.55(-5.27%) |
Jan 14, 2008 | 29.36 | 29.93 | 29.05 | 29.39 | 319,113 | +0.28(+0.96%) |
Jan 11, 2008 | 29.94 | 30.04 | 27.83 | 29.11 | 455,037 | -0.80(-2.68%) |
Jan 10, 2008 | 29.32 | 30.43 | 28.51 | 29.91 | 625,762 | -0.56(-1.85%) |
Jan 09, 2008 | 26.71 | 30.47 | 26.27 | 30.47 | 794,385 | +3.79(+14.19%) |
Jan 08, 2008 | 28.82 | 31.54 | 26.60 | 26.69 | 1,146,139 | -2.19(-7.58%) |
Jan 07, 2008 | 25.48 | 29.28 | 25.48 | 28.87 | 891,386 | +2.85(+10.95%) |
Jan 04, 2008 | 24.63 | 27.48 | 23.95 | 26.03 | 2,035,699 | +1.11(+4.47%) |
Jan 03, 2008 | 23.00 | 25.22 | 22.67 | 24.91 | 1,402,801 | +1.91(+8.30%) |
Jan 02, 2008 | 23.68 | 23.68 | 22.47 | 23.00 | 1,212,611 | -0.68(-2.87%) |
Jan 01, 2008 | 23.31 | 23.70 | 23.03 | 23.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.31 | 23.70 | 23.03 | 23.68 | 834,236 | +0.25(+1.05%) |
Dec 28, 2007 | 23.22 | 24.08 | 23.20 | 23.44 | 461,795 | +0.21(+0.92%) |
Dec 27, 2007 | 23.46 | 24.01 | 23.10 | 23.22 | 398,196 | -0.25(-1.08%) |
Dec 26, 2007 | 23.84 | 24.08 | 23.13 | 23.48 | 379,816 | -0.57(-2.37%) |
Dec 24, 2007 | 24.36 | 24.59 | 23.90 | 24.05 | 447,623 | -0.29(-1.20%) |
Dec 21, 2007 | 23.51 | 24.69 | 23.29 | 24.34 | 2,010,986 | +1.05(+4.50%) |
Dec 20, 2007 | 25.11 | 25.12 | 23.08 | 23.29 | 1,637,444 | -1.67(-6.69%) |
Dec 19, 2007 | 27.48 | 27.64 | 24.41 | 24.96 | 2,467,954 | -2.71(-9.80%) |
Dec 18, 2007 | 27.63 | 27.96 | 27.07 | 27.67 | 635,292 | +0.66(+2.44%) |
Dec 17, 2007 | 27.14 | 27.50 | 26.51 | 27.01 | 605,172 | -0.35(-1.28%) |
Dec 14, 2007 | 28.43 | 28.43 | 26.60 | 27.36 | 918,262 | -1.42(-4.95%) |
Dec 13, 2007 | 28.43 | 29.06 | 28.02 | 28.78 | 924,872 | +0.05(+0.16%) |
Dec 12, 2007 | 31.32 | 31.53 | 27.86 | 28.74 | 1,056,271 | -1.61(-5.29%) |
Dec 11, 2007 | 31.61 | 31.70 | 30.27 | 30.34 | 490,861 | -1.06(-3.36%) |
Dec 10, 2007 | 31.15 | 31.62 | 30.84 | 31.40 | 546,169 | +0.38(+1.23%) |
Dec 07, 2007 | 30.39 | 31.03 | 29.98 | 31.02 | 741,835 | +0.76(+2.52%) |
Dec 06, 2007 | 29.05 | 30.64 | 28.94 | 30.25 | 520,992 | +1.17(+4.01%) |
Dec 05, 2007 | 30.48 | 30.56 | 28.23 | 29.09 | 1,385,664 | -1.00(-3.31%) |
Dec 04, 2007 | 31.11 | 31.11 | 29.96 | 30.09 | 890,304 | -1.15(-3.67%) |
Dec 03, 2007 | 32.73 | 33.34 | 31.19 | 31.23 | 1,177,290 | -1.62(-4.93%) |
Nov 30, 2007 | 34.24 | 35.43 | 32.24 | 32.85 | 1,619,817 | -1.00(-2.96%) |
Nov 29, 2007 | 32.05 | 35.77 | 30.36 | 33.85 | 3,103,401 | +1.62(+5.04%) |
Nov 28, 2007 | 33.32 | 33.99 | 32.02 | 32.23 | 850,917 | -1.00(-3.00%) |
Nov 27, 2007 | 32.25 | 33.47 | 32.07 | 33.23 | 931,700 | +1.15(+3.57%) |
Nov 26, 2007 | 33.77 | 33.77 | 31.24 | 32.08 | 750,982 | -1.52(-4.51%) |
Nov 23, 2007 | 33.68 | 34.42 | 33.07 | 33.59 | 108,276 | +0.11(+0.33%) |
Nov 21, 2007 | 34.54 | 34.65 | 33.26 | 33.48 | 450,462 | -1.33(-3.81%) |
Nov 20, 2007 | 34.82 | 36.42 | 34.56 | 34.81 | 1,123,229 | -0.01(-0.02%) |
Nov 19, 2007 | 33.80 | 34.96 | 32.12 | 34.82 | 1,333,140 | +0.82(+2.40%) |
Nov 16, 2007 | 36.16 | 36.16 | 33.54 | 34.00 | 1,364,650 | -2.21(-6.11%) |
Nov 15, 2007 | 36.96 | 37.13 | 36.07 | 36.22 | 704,181 | -0.89(-2.41%) |
Nov 14, 2007 | 38.19 | 38.19 | 36.77 | 37.11 | 306,447 | -0.91(-2.40%) |
Nov 13, 2007 | 37.51 | 38.22 | 37.22 | 38.02 | 289,148 | +0.80(+2.14%) |
Nov 12, 2007 | 37.97 | 38.38 | 37.00 | 37.23 | 407,000 | -0.74(-1.94%) |
Nov 09, 2007 | 37.35 | 38.39 | 36.99 | 37.96 | 725,215 | +0.17(+0.46%) |
Nov 08, 2007 | 36.70 | 38.24 | 35.88 | 37.79 | 786,276 | +1.51(+4.16%) |
Nov 07, 2007 | 35.43 | 37.55 | 35.14 | 36.28 | 933,862 | +0.48(+1.34%) |
Nov 06, 2007 | 36.72 | 37.01 | 35.48 | 35.80 | 828,212 | -1.00(-2.73%) |
Nov 05, 2007 | 37.37 | 37.46 | 36.62 | 36.81 | 586,668 | -1.37(-3.58%) |
Nov 02, 2007 | 40.46 | 40.46 | 37.67 | 38.17 | 552,656 | -1.87(-4.67%) |