Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.72 | 29.95 | 26.72 | 29.81 | 154,132 | +2.41(+8.81%) |
Jan 30, 2008 | 26.91 | 28.92 | 26.56 | 27.39 | 194,055 | +0.23(+0.85%) |
Jan 29, 2008 | 26.44 | 27.24 | 26.35 | 27.16 | 66,297 | +0.38(+1.41%) |
Jan 28, 2008 | 26.10 | 27.25 | 26.03 | 26.79 | 103,825 | +0.71(+2.71%) |
Jan 25, 2008 | 25.38 | 26.48 | 25.36 | 26.08 | 63,437 | +0.91(+3.60%) |
Jan 24, 2008 | 25.48 | 26.08 | 24.69 | 25.17 | 92,869 | -0.26(-1.03%) |
Jan 23, 2008 | 22.79 | 25.43 | 22.70 | 25.43 | 124,866 | +1.92(+8.18%) |
Jan 22, 2008 | 23.01 | 24.33 | 22.30 | 23.51 | 136,182 | -0.62(-2.58%) |
Jan 21, 2008 | 24.59 | 25.37 | 23.87 | 24.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.59 | 25.37 | 23.87 | 24.13 | 119,068 | -0.23(-0.95%) |
Jan 17, 2008 | 27.50 | 27.72 | 24.17 | 24.36 | 158,294 | -3.14(-11.43%) |
Jan 16, 2008 | 26.04 | 27.91 | 25.77 | 27.51 | 138,393 | +1.45(+5.55%) |
Jan 15, 2008 | 26.33 | 26.42 | 25.82 | 26.06 | 66,075 | -0.58(-2.16%) |
Jan 14, 2008 | 26.91 | 27.05 | 26.37 | 26.64 | 52,027 | +0.04(+0.14%) |
Jan 11, 2008 | 26.91 | 27.35 | 26.43 | 26.60 | 131,630 | -0.65(-2.37%) |
Jan 10, 2008 | 26.67 | 27.65 | 25.95 | 27.25 | 104,185 | +0.32(+1.20%) |
Jan 09, 2008 | 25.92 | 27.14 | 25.92 | 26.92 | 149,709 | +0.73(+2.79%) |
Jan 08, 2008 | 28.51 | 29.02 | 26.14 | 26.19 | 163,369 | -2.31(-8.12%) |
Jan 07, 2008 | 27.63 | 28.98 | 27.14 | 28.51 | 154,392 | +1.00(+3.63%) |
Jan 04, 2008 | 28.29 | 28.45 | 27.23 | 27.51 | 100,413 | -1.13(-3.95%) |
Jan 03, 2008 | 28.83 | 29.37 | 28.28 | 28.64 | 120,964 | +0.09(+0.32%) |
Jan 02, 2008 | 29.10 | 29.41 | 28.45 | 28.55 | 149,579 | -0.77(-2.62%) |
Jan 01, 2008 | 29.94 | 30.54 | 29.04 | 29.32 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.94 | 30.54 | 29.04 | 29.32 | 82,854 | -0.71(-2.36%) |
Dec 28, 2007 | 30.48 | 30.68 | 29.96 | 30.02 | 68,806 | -0.54(-1.76%) |
Dec 27, 2007 | 31.68 | 31.88 | 30.49 | 30.56 | 74,919 | -0.91(-2.88%) |
Dec 26, 2007 | 31.02 | 32.24 | 30.21 | 31.47 | 115,501 | +0.45(+1.44%) |
Dec 24, 2007 | 29.08 | 31.34 | 28.94 | 31.02 | 80,512 | +1.56(+5.30%) |
Dec 21, 2007 | 27.78 | 29.62 | 27.78 | 29.46 | 135,011 | +1.81(+6.56%) |
Dec 20, 2007 | 26.99 | 27.69 | 26.37 | 27.65 | 78,821 | +0.79(+2.95%) |
Dec 19, 2007 | 26.54 | 27.24 | 26.54 | 26.85 | 89,715 | -0.22(-0.82%) |
Dec 18, 2007 | 26.06 | 27.24 | 25.93 | 27.08 | 183,787 | +1.20(+4.63%) |
Dec 17, 2007 | 25.92 | 26.48 | 25.79 | 25.88 | 147,758 | -0.26(-1.00%) |
Dec 14, 2007 | 26.99 | 27.45 | 26.12 | 26.14 | 107,697 | -1.31(-4.76%) |
Dec 13, 2007 | 26.99 | 27.56 | 26.99 | 27.45 | 105,616 | +0.24(+0.88%) |
Dec 12, 2007 | 27.14 | 28.25 | 26.80 | 27.21 | 133,067 | +0.38(+1.43%) |
Dec 11, 2007 | 28.25 | 28.29 | 26.62 | 26.82 | 138,783 | -1.45(-5.11%) |
Dec 10, 2007 | 28.37 | 28.41 | 27.77 | 28.27 | 67,636 | -0.15(-0.51%) |
Dec 07, 2007 | 29.51 | 29.64 | 28.11 | 28.42 | 126,167 | -1.07(-3.62%) |
Dec 06, 2007 | 27.14 | 29.49 | 26.77 | 29.48 | 121,484 | +2.14(+7.82%) |
Dec 05, 2007 | 26.26 | 27.35 | 26.26 | 27.35 | 154,710 | +1.42(+5.49%) |
Dec 04, 2007 | 26.02 | 26.04 | 25.60 | 25.92 | 174,943 | -0.44(-1.66%) |
Dec 03, 2007 | 27.37 | 27.51 | 26.14 | 26.36 | 127,597 | -0.71(-2.64%) |
Nov 30, 2007 | 28.22 | 28.22 | 27.06 | 27.08 | 101,844 | -0.53(-1.92%) |
Nov 29, 2007 | 28.64 | 29.05 | 27.54 | 27.61 | 114,721 | -0.96(-3.36%) |
Nov 28, 2007 | 27.28 | 28.58 | 27.10 | 28.57 | 168,699 | +1.45(+5.33%) |
Nov 27, 2007 | 25.96 | 27.27 | 25.96 | 27.12 | 180,926 | +1.15(+4.44%) |
Nov 26, 2007 | 26.90 | 27.02 | 25.92 | 25.97 | 132,670 | -1.11(-4.09%) |
Nov 23, 2007 | 26.31 | 27.38 | 26.01 | 27.08 | 48,255 | +0.75(+2.86%) |
Nov 21, 2007 | 26.69 | 26.91 | 26.11 | 26.32 | 214,717 | -1.08(-3.93%) |
Nov 20, 2007 | 27.22 | 28.25 | 26.82 | 27.40 | 143,186 | +0.40(+1.48%) |
Nov 19, 2007 | 28.25 | 28.25 | 26.73 | 27.00 | 155,822 | -1.51(-5.29%) |
Nov 16, 2007 | 28.21 | 28.69 | 27.48 | 28.51 | 172,731 | +0.55(+1.95%) |
Nov 15, 2007 | 28.52 | 29.02 | 27.65 | 27.96 | 188,340 | -0.58(-2.05%) |
Nov 14, 2007 | 29.22 | 29.34 | 28.27 | 28.55 | 130,459 | -0.55(-1.88%) |
Nov 13, 2007 | 28.49 | 29.19 | 28.23 | 29.09 | 159,137 | +0.42(+1.45%) |
Nov 12, 2007 | 29.22 | 29.22 | 28.45 | 28.68 | 179,495 | -0.56(-1.92%) |
Nov 09, 2007 | 28.98 | 29.78 | 28.30 | 29.24 | 287,583 | -0.08(-0.29%) |
Nov 08, 2007 | 28.98 | 29.45 | 27.83 | 29.32 | 161,676 | +0.55(+1.90%) |
Nov 07, 2007 | 30.55 | 30.78 | 28.78 | 28.78 | 146,848 | -2.08(-6.73%) |
Nov 06, 2007 | 29.63 | 30.93 | 29.22 | 30.85 | 165,578 | +1.22(+4.13%) |
Nov 05, 2007 | 29.45 | 30.15 | 28.88 | 29.63 | 210,712 | -0.05(-0.18%) |
Nov 02, 2007 | 30.13 | 30.13 | 29.22 | 29.68 | 232,954 | -0.14(-0.46%) |