Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.13 | 26.77 | 24.47 | 26.58 | 63,537 | +0.98(+3.83%) |
Jan 30, 2008 | 25.91 | 26.68 | 25.47 | 25.60 | 28,332 | -0.45(-1.73%) |
Jan 29, 2008 | 26.21 | 26.41 | 25.88 | 26.05 | 251,829 | +0.05(+0.19%) |
Jan 28, 2008 | 25.86 | 26.82 | 25.24 | 26.00 | 62,657 | +0.14(+0.54%) |
Jan 25, 2008 | 26.85 | 27.51 | 25.80 | 25.86 | 31,356 | -0.56(-2.12%) |
Jan 24, 2008 | 27.15 | 27.31 | 26.09 | 26.42 | 57,002 | -0.63(-2.33%) |
Jan 23, 2008 | 25.91 | 27.12 | 24.23 | 27.05 | 57,308 | +0.47(+1.77%) |
Jan 22, 2008 | 26.34 | 28.40 | 24.96 | 26.58 | 56,788 | -0.58(-2.14%) |
Jan 21, 2008 | 27.68 | 28.54 | 26.79 | 27.16 | 73,367 | +0.00(+0.00%) |
Jan 18, 2008 | 27.68 | 28.54 | 26.79 | 27.16 | 73,367 | -0.69(-2.48%) |
Jan 17, 2008 | 29.65 | 30.52 | 27.10 | 27.85 | 94,263 | -2.01(-6.73%) |
Jan 16, 2008 | 29.99 | 30.43 | 28.72 | 29.86 | 121,892 | -0.14(-0.47%) |
Jan 15, 2008 | 30.80 | 30.80 | 29.78 | 30.00 | 71,732 | -1.29(-4.12%) |
Jan 14, 2008 | 29.07 | 31.44 | 29.07 | 31.29 | 146,496 | +2.58(+8.99%) |
Jan 11, 2008 | 31.17 | 31.17 | 28.69 | 28.71 | 143,200 | -2.77(-8.80%) |
Jan 10, 2008 | 31.08 | 32.33 | 29.91 | 31.48 | 47,395 | -0.02(-0.06%) |
Jan 09, 2008 | 31.00 | 33.73 | 30.12 | 31.50 | 39,016 | +0.37(+1.19%) |
Jan 08, 2008 | 33.24 | 34.70 | 31.06 | 31.13 | 51,219 | -1.82(-5.52%) |
Jan 07, 2008 | 33.19 | 33.78 | 32.58 | 32.95 | 31,425 | -0.26(-0.78%) |
Jan 04, 2008 | 33.96 | 34.20 | 32.69 | 33.21 | 73,713 | -0.99(-2.89%) |
Jan 03, 2008 | 34.29 | 34.88 | 30.49 | 34.20 | 126,776 | +0.05(+0.15%) |
Jan 02, 2008 | 34.13 | 35.06 | 33.71 | 34.15 | 49,199 | -0.10(-0.29%) |
Jan 01, 2008 | 35.76 | 35.78 | 33.63 | 34.25 | 73,849 | +0.00(+0.00%) |
Dec 31, 2007 | 35.76 | 35.78 | 33.63 | 34.25 | 73,849 | -1.71(-4.76%) |
Dec 28, 2007 | 36.44 | 36.77 | 35.86 | 35.96 | 20,776 | -0.25(-0.69%) |
Dec 27, 2007 | 35.71 | 36.35 | 35.71 | 36.21 | 40,132 | -0.21(-0.58%) |
Dec 26, 2007 | 36.10 | 36.57 | 35.98 | 36.42 | 68,012 | -0.08(-0.22%) |
Dec 24, 2007 | 36.56 | 36.65 | 36.02 | 36.50 | 19,862 | -0.04(-0.11%) |
Dec 21, 2007 | 36.65 | 36.77 | 35.96 | 36.54 | 167,457 | +0.56(+1.56%) |
Dec 20, 2007 | 36.38 | 36.38 | 35.63 | 35.98 | 67,250 | +0.05(+0.14%) |
Dec 19, 2007 | 34.95 | 35.99 | 34.95 | 35.93 | 45,222 | +0.00(+0.00%) |
Dec 18, 2007 | 35.92 | 36.00 | 34.61 | 35.93 | 39,939 | +0.52(+1.47%) |
Dec 17, 2007 | 35.66 | 36.25 | 35.41 | 35.41 | 23,991 | -0.58(-1.61%) |
Dec 14, 2007 | 35.80 | 36.66 | 35.24 | 35.99 | 76,493 | -0.21(-0.58%) |
Dec 13, 2007 | 36.77 | 36.77 | 35.82 | 36.20 | 38,119 | -0.98(-2.64%) |
Dec 12, 2007 | 37.34 | 37.83 | 36.53 | 37.18 | 51,344 | +0.79(+2.17%) |
Dec 11, 2007 | 35.81 | 37.15 | 35.74 | 36.39 | 39,914 | +0.76(+2.13%) |
Dec 10, 2007 | 35.36 | 35.82 | 35.00 | 35.63 | 18,699 | +0.36(+1.02%) |
Dec 07, 2007 | 34.58 | 35.33 | 34.58 | 35.27 | 20,320 | +0.72(+2.08%) |
Dec 06, 2007 | 34.25 | 34.55 | 33.76 | 34.55 | 158,501 | +1.01(+3.01%) |
Dec 05, 2007 | 34.12 | 34.26 | 33.22 | 33.54 | 93,241 | +0.03(+0.09%) |
Dec 04, 2007 | 33.24 | 33.52 | 32.64 | 33.51 | 34,578 | -0.11(-0.33%) |
Dec 03, 2007 | 34.17 | 34.17 | 33.17 | 33.62 | 65,293 | -0.62(-1.81%) |
Nov 30, 2007 | 34.03 | 34.33 | 33.62 | 34.24 | 50,757 | +0.65(+1.94%) |
Nov 29, 2007 | 33.10 | 33.73 | 33.10 | 33.59 | 30,806 | +0.47(+1.42%) |
Nov 28, 2007 | 32.55 | 33.18 | 32.50 | 33.12 | 82,381 | +0.86(+2.67%) |
Nov 27, 2007 | 34.01 | 34.01 | 31.67 | 32.26 | 35,183 | -1.66(-4.89%) |
Nov 26, 2007 | 33.92 | 34.06 | 33.56 | 33.92 | 40,737 | +0.00(+0.00%) |
Nov 23, 2007 | 32.72 | 34.23 | 32.71 | 33.92 | 13,114 | +1.65(+5.11%) |
Nov 21, 2007 | 33.60 | 34.28 | 32.23 | 32.27 | 23,268 | -1.46(-4.33%) |
Nov 20, 2007 | 33.95 | 34.59 | 32.42 | 33.73 | 41,390 | -0.79(-2.29%) |
Nov 19, 2007 | 37.28 | 37.67 | 34.00 | 34.52 | 90,785 | -3.21(-8.51%) |
Nov 16, 2007 | 37.29 | 38.07 | 37.00 | 37.73 | 50,047 | +0.54(+1.45%) |
Nov 15, 2007 | 38.23 | 38.23 | 36.75 | 37.19 | 21,984 | +0.13(+0.35%) |
Nov 14, 2007 | 38.50 | 38.50 | 36.75 | 37.06 | 56,789 | -0.93(-2.45%) |
Nov 13, 2007 | 38.07 | 39.40 | 36.68 | 37.99 | 110,692 | +0.80(+2.15%) |
Nov 12, 2007 | 35.62 | 37.88 | 34.55 | 37.19 | 130,864 | +1.60(+4.50%) |
Nov 09, 2007 | 37.99 | 38.06 | 35.30 | 35.59 | 48,556 | -3.03(-7.85%) |
Nov 08, 2007 | 38.83 | 39.51 | 37.82 | 38.62 | 30,708 | -0.14(-0.36%) |
Nov 07, 2007 | 39.45 | 39.66 | 37.79 | 38.76 | 41,085 | -1.19(-2.98%) |
Nov 06, 2007 | 39.18 | 40.10 | 39.00 | 39.95 | 25,371 | +0.71(+1.81%) |
Nov 05, 2007 | 39.32 | 39.55 | 38.50 | 39.24 | 49,306 | -0.58(-1.46%) |
Nov 02, 2007 | 38.96 | 40.11 | 38.57 | 39.82 | 31,423 | -0.43(-1.07%) |