Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.97 | 27.33 | 25.50 | 26.77 | 160,540 | +0.37(+1.40%) |
Jan 30, 2008 | 26.70 | 26.85 | 26.05 | 26.40 | 184,544 | -0.34(-1.27%) |
Jan 29, 2008 | 26.98 | 27.10 | 26.33 | 26.74 | 137,450 | -0.21(-0.78%) |
Jan 28, 2008 | 26.25 | 27.00 | 25.07 | 26.95 | 80,815 | +0.77(+2.94%) |
Jan 25, 2008 | 25.63 | 26.43 | 25.61 | 26.18 | 118,669 | +0.81(+3.19%) |
Jan 24, 2008 | 24.90 | 26.50 | 24.90 | 25.37 | 195,129 | +0.72(+2.92%) |
Jan 23, 2008 | 24.03 | 25.13 | 23.77 | 24.65 | 627,007 | -0.48(-1.91%) |
Jan 22, 2008 | 25.26 | 25.76 | 23.34 | 25.13 | 177,769 | -1.22(-4.63%) |
Jan 21, 2008 | 26.33 | 27.62 | 26.00 | 26.35 | 271,507 | +0.00(+0.00%) |
Jan 18, 2008 | 26.33 | 27.62 | 26.00 | 26.35 | 254,307 | +0.00(+0.00%) |
Jan 17, 2008 | 27.15 | 28.20 | 25.87 | 26.35 | 343,316 | -0.93(-3.41%) |
Jan 16, 2008 | 25.00 | 27.35 | 22.96 | 27.28 | 773,529 | +0.78(+2.94%) |
Jan 15, 2008 | 26.96 | 28.50 | 23.13 | 26.50 | 1,563,519 | -3.51(-11.70%) |
Jan 14, 2008 | 30.08 | 30.08 | 29.33 | 30.01 | 210,870 | +0.01(+0.03%) |
Jan 11, 2008 | 29.26 | 30.10 | 29.11 | 30.00 | 340,468 | +0.22(+0.74%) |
Jan 10, 2008 | 30.97 | 30.97 | 29.05 | 29.78 | 438,147 | -1.32(-4.24%) |
Jan 09, 2008 | 30.48 | 31.24 | 29.69 | 31.10 | 184,780 | +1.16(+3.87%) |
Jan 08, 2008 | 29.95 | 30.12 | 29.22 | 29.94 | 110,095 | -0.06(-0.20%) |
Jan 07, 2008 | 30.14 | 30.60 | 29.28 | 30.00 | 125,785 | -0.24(-0.79%) |
Jan 04, 2008 | 31.03 | 31.03 | 30.03 | 30.24 | 127,365 | -1.25(-3.97%) |
Jan 03, 2008 | 31.96 | 32.25 | 31.01 | 31.49 | 217,979 | -0.88(-2.72%) |
Jan 02, 2008 | 33.23 | 33.23 | 31.95 | 32.37 | 139,588 | -0.26(-0.80%) |
Jan 01, 2008 | 32.00 | 32.74 | 31.91 | 32.63 | 108,981 | +0.00(+0.00%) |
Dec 31, 2007 | 32.00 | 32.74 | 31.91 | 32.63 | 108,981 | +0.63(+1.97%) |
Dec 28, 2007 | 32.69 | 33.09 | 32.00 | 32.00 | 94,780 | -0.30(-0.93%) |
Dec 27, 2007 | 33.42 | 34.00 | 32.00 | 32.30 | 130,399 | -1.35(-4.01%) |
Dec 26, 2007 | 32.69 | 33.95 | 32.69 | 33.65 | 111,404 | +0.99(+3.03%) |
Dec 24, 2007 | 32.12 | 32.81 | 30.70 | 32.66 | 389,713 | -1.34(-3.94%) |
Dec 21, 2007 | 33.38 | 34.52 | 33.38 | 34.00 | 439,692 | +0.64(+1.92%) |
Dec 20, 2007 | 33.15 | 33.37 | 32.09 | 33.36 | 72,771 | +0.70(+2.14%) |
Dec 19, 2007 | 33.04 | 33.44 | 31.69 | 32.66 | 149,328 | -0.31(-0.94%) |
Dec 18, 2007 | 34.25 | 34.25 | 32.46 | 32.97 | 146,066 | -1.07(-3.14%) |
Dec 17, 2007 | 34.40 | 34.43 | 33.00 | 34.04 | 86,329 | -0.17(-0.50%) |
Dec 14, 2007 | 34.65 | 34.65 | 33.68 | 34.21 | 35,526 | -0.33(-0.96%) |
Dec 13, 2007 | 35.30 | 35.30 | 34.08 | 34.54 | 114,027 | -0.96(-2.70%) |
Dec 12, 2007 | 37.18 | 37.29 | 35.18 | 35.50 | 97,435 | -0.53(-1.47%) |
Dec 11, 2007 | 36.15 | 37.22 | 35.50 | 36.03 | 72,223 | -0.20(-0.55%) |
Dec 10, 2007 | 36.25 | 36.49 | 35.55 | 36.23 | 64,660 | +0.10(+0.28%) |
Dec 07, 2007 | 37.50 | 37.50 | 35.55 | 36.13 | 100,552 | -1.20(-3.21%) |
Dec 06, 2007 | 37.00 | 37.41 | 36.21 | 37.33 | 108,015 | +0.08(+0.21%) |
Dec 05, 2007 | 36.37 | 37.87 | 35.94 | 37.25 | 214,037 | +1.19(+3.30%) |
Dec 04, 2007 | 34.00 | 36.63 | 33.80 | 36.06 | 181,480 | +1.43(+4.13%) |
Dec 03, 2007 | 32.31 | 34.63 | 31.49 | 34.63 | 132,646 | +2.18(+6.72%) |
Nov 30, 2007 | 35.40 | 35.95 | 32.23 | 32.45 | 344,207 | -2.25(-6.48%) |
Nov 29, 2007 | 31.31 | 34.74 | 29.28 | 34.70 | 379,453 | +4.10(+13.40%) |
Nov 28, 2007 | 30.49 | 31.25 | 29.61 | 30.60 | 242,334 | +0.50(+1.66%) |
Nov 27, 2007 | 30.25 | 30.86 | 29.00 | 30.10 | 140,818 | +0.32(+1.07%) |
Nov 26, 2007 | 28.24 | 30.39 | 28.01 | 29.78 | 191,638 | +1.48(+5.23%) |
Nov 23, 2007 | 26.61 | 28.63 | 26.39 | 28.30 | 67,530 | +1.29(+4.78%) |
Nov 21, 2007 | 28.10 | 28.25 | 26.87 | 27.01 | 135,719 | -1.73(-6.02%) |
Nov 20, 2007 | 28.75 | 29.60 | 28.00 | 28.74 | 127,716 | -0.02(-0.07%) |
Nov 19, 2007 | 30.05 | 30.99 | 28.07 | 28.76 | 112,738 | -1.77(-5.80%) |
Nov 16, 2007 | 30.37 | 31.35 | 30.01 | 30.53 | 61,074 | +0.06(+0.20%) |
Nov 15, 2007 | 30.34 | 31.39 | 30.14 | 30.47 | 74,524 | -1.02(-3.24%) |
Nov 14, 2007 | 30.28 | 31.58 | 29.50 | 31.49 | 89,159 | +1.28(+4.24%) |
Nov 13, 2007 | 31.28 | 31.74 | 29.64 | 30.21 | 177,761 | -1.18(-3.76%) |
Nov 12, 2007 | 31.20 | 31.99 | 30.13 | 31.39 | 101,788 | +0.11(+0.35%) |
Nov 09, 2007 | 30.29 | 32.35 | 29.26 | 31.28 | 207,752 | -0.12(-0.38%) |
Nov 08, 2007 | 33.07 | 33.46 | 30.56 | 31.40 | 156,594 | -1.69(-5.11%) |
Nov 07, 2007 | 32.85 | 33.95 | 31.85 | 33.09 | 118,811 | -0.22(-0.66%) |
Nov 06, 2007 | 30.69 | 34.25 | 30.21 | 33.31 | 177,509 | +2.75(+9.00%) |
Nov 05, 2007 | 29.05 | 31.40 | 29.05 | 30.56 | 189,638 | -0.93(-2.95%) |
Nov 02, 2007 | 31.69 | 32.00 | 29.41 | 31.49 | 211,191 | -0.01(-0.03%) |