Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.30 | 31.51 | 30.06 | 31.30 | 30,286 | -0.15(-0.48%) |
Jan 30, 2008 | 31.45 | 32.20 | 30.75 | 31.45 | 28,244 | +1.65(+5.54%) |
Jan 29, 2008 | 29.80 | 30.30 | 29.75 | 29.80 | 15,190 | -0.95(-3.09%) |
Jan 28, 2008 | 30.00 | 31.50 | 29.90 | 30.75 | 23,577 | +0.75(+2.50%) |
Jan 25, 2008 | 30.70 | 31.00 | 29.70 | 30.00 | 29,230 | -0.70(-2.28%) |
Jan 24, 2008 | 30.70 | 30.84 | 30.00 | 30.70 | 54,287 | -0.30(-0.97%) |
Jan 23, 2008 | 31.00 | 31.00 | 28.51 | 31.00 | 27,948 | +2.70(+9.54%) |
Jan 22, 2008 | 29.76 | 29.20 | 27.00 | 28.30 | 104,371 | -1.46(-4.91%) |
Jan 21, 2008 | 29.76 | 30.75 | 29.51 | 29.76 | 24,585 | +0.00(+0.00%) |
Jan 18, 2008 | 29.76 | 30.75 | 29.51 | 29.76 | 24,585 | -2.19(-6.85%) |
Jan 17, 2008 | 31.95 | 33.15 | 31.85 | 31.95 | 37,081 | -0.10(-0.31%) |
Jan 16, 2008 | 32.05 | 33.15 | 31.80 | 32.05 | 28,472 | -1.70(-5.04%) |
Jan 15, 2008 | 34.75 | 35.45 | 33.75 | 33.75 | 33,936 | -1.00(-2.88%) |
Jan 14, 2008 | 33.88 | 35.12 | 34.25 | 34.75 | 16,985 | +0.87(+2.57%) |
Jan 11, 2008 | 33.88 | 34.38 | 33.60 | 33.88 | 27,966 | -0.67(-1.94%) |
Jan 10, 2008 | 34.55 | 34.70 | 33.55 | 34.55 | 34,345 | -0.30(-0.86%) |
Jan 09, 2008 | 32.50 | 34.85 | 34.15 | 34.85 | 35,080 | +2.35(+7.23%) |
Jan 08, 2008 | 32.50 | 33.25 | 32.50 | 32.50 | 53,335 | +1.35(+4.33%) |
Jan 07, 2008 | 31.50 | 31.70 | 31.10 | 31.15 | 24,697 | -0.35(-1.11%) |
Jan 04, 2008 | 31.50 | 32.85 | 31.31 | 31.50 | 62,866 | -1.35(-4.11%) |
Jan 03, 2008 | 32.85 | 33.20 | 32.35 | 32.85 | 50,142 | +2.12(+6.90%) |
Jan 02, 2008 | 28.88 | 30.73 | 29.55 | 30.73 | 17,123 | +1.85(+6.41%) |
Jan 01, 2008 | 28.88 | 29.05 | 28.60 | 28.88 | 8,414 | +0.00(+0.00%) |
Dec 31, 2007 | 28.88 | 29.05 | 28.60 | 28.88 | 8,414 | +0.86(+3.07%) |
Dec 28, 2007 | 28.02 | 28.60 | 27.95 | 28.02 | 11,501 | +0.38(+1.37%) |
Dec 27, 2007 | 27.14 | 27.85 | 27.30 | 27.64 | 24,733 | +0.50(+1.84%) |
Dec 26, 2007 | 27.14 | 27.20 | 26.65 | 27.14 | 44,297 | +0.34(+1.27%) |
Dec 24, 2007 | 26.80 | 26.95 | 26.45 | 26.80 | 10,493 | +0.20(+0.75%) |
Dec 21, 2007 | 26.60 | 26.64 | 26.00 | 26.60 | 29,332 | +1.95(+7.91%) |
Dec 20, 2007 | 24.65 | 25.05 | 24.50 | 24.65 | 41,441 | -1.55(-5.92%) |
Dec 19, 2007 | 26.49 | 26.50 | 26.00 | 26.20 | 36,236 | -0.29(-1.09%) |
Dec 18, 2007 | 26.49 | 26.49 | 25.80 | 26.49 | 21,763 | -0.31(-1.16%) |
Dec 17, 2007 | 28.35 | 27.45 | 26.76 | 26.80 | 49,782 | -1.55(-5.47%) |
Dec 14, 2007 | 28.35 | 28.90 | 28.30 | 28.35 | 14,283 | -1.50(-5.03%) |
Dec 13, 2007 | 29.59 | 30.45 | 29.65 | 29.85 | 17,563 | +0.26(+0.88%) |
Dec 12, 2007 | 29.59 | 30.14 | 28.90 | 29.59 | 19,921 | +1.34(+4.74%) |
Dec 11, 2007 | 28.25 | 29.50 | 28.25 | 28.25 | 13,829 | -0.91(-3.12%) |
Dec 10, 2007 | 29.16 | 29.40 | 29.05 | 29.16 | 9,429 | +1.00(+3.55%) |
Dec 07, 2007 | 28.80 | 29.00 | 28.11 | 28.16 | 19,370 | -0.64(-2.22%) |
Dec 06, 2007 | 28.15 | 28.80 | 28.10 | 28.80 | 14,671 | +0.65(+2.31%) |
Dec 05, 2007 | 28.15 | 28.18 | 27.65 | 28.15 | 22,188 | +0.10(+0.36%) |
Dec 04, 2007 | 28.05 | 28.55 | 28.00 | 28.05 | 4,337 | -1.15(-3.94%) |
Dec 03, 2007 | 29.20 | 29.60 | 29.01 | 29.20 | 25,995 | -0.10(-0.34%) |
Nov 30, 2007 | 29.66 | 29.95 | 29.30 | 29.30 | 11,962 | -0.36(-1.21%) |
Nov 29, 2007 | 31.18 | 30.15 | 29.50 | 29.66 | 15,476 | -1.52(-4.87%) |
Nov 28, 2007 | 31.18 | 31.44 | 29.66 | 31.18 | 152,852 | -0.31(-0.98%) |
Nov 27, 2007 | 31.49 | 31.49 | 30.51 | 31.49 | 118,931 | +1.49(+4.97%) |
Nov 26, 2007 | 30.00 | 31.00 | 30.00 | 30.00 | 21,255 | +0.86(+2.95%) |
Nov 23, 2007 | 29.09 | 29.59 | 28.40 | 29.14 | 18,694 | +0.05(+0.17%) |
Nov 21, 2007 | 29.10 | 29.10 | 28.20 | 29.09 | 31,436 | +0.00(+0.00%) |
Nov 20, 2007 | 29.09 | 29.10 | 28.20 | 29.09 | 31,436 | -0.20(-0.68%) |
Nov 19, 2007 | 29.29 | 29.85 | 28.89 | 29.29 | 18,866 | +0.29(+1.00%) |
Nov 16, 2007 | 29.00 | 29.00 | 28.60 | 29.00 | 11,115 | -0.23(-0.79%) |
Nov 15, 2007 | 29.23 | 30.65 | 29.00 | 29.23 | 24,360 | -1.08(-3.56%) |
Nov 14, 2007 | 29.99 | 30.74 | 30.00 | 30.31 | 17,729 | +0.32(+1.07%) |
Nov 13, 2007 | 28.50 | 30.00 | 29.05 | 29.99 | 33,969 | +1.49(+5.23%) |
Nov 12, 2007 | 28.50 | 30.35 | 28.50 | 28.50 | 46,889 | -3.90(-12.04%) |
Nov 09, 2007 | 32.40 | 33.15 | 32.10 | 32.40 | 35,907 | +0.40(+1.25%) |
Nov 08, 2007 | 32.00 | 32.65 | 31.90 | 32.00 | 39,834 | +0.00(+0.00%) |
Nov 07, 2007 | 32.00 | 33.38 | 32.00 | 32.00 | 35,122 | +1.07(+3.46%) |
Nov 06, 2007 | 30.93 | 31.00 | 30.45 | 30.93 | 49,318 | +0.23(+0.75%) |
Nov 05, 2007 | 30.65 | 30.92 | 30.30 | 30.70 | 49,504 | +0.05(+0.16%) |
Nov 02, 2007 | 30.65 | 30.65 | 29.85 | 30.65 | 52,148 | +0.15(+0.49%) |