Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.50 | 21.81 | 20.27 | 21.30 | 680,069 | +0.26(+1.24%) |
Jan 30, 2008 | 21.45 | 22.11 | 21.02 | 21.04 | 723,061 | -0.61(-2.82%) |
Jan 29, 2008 | 21.71 | 22.29 | 21.32 | 21.65 | 740,266 | +0.16(+0.74%) |
Jan 28, 2008 | 22.33 | 22.90 | 21.14 | 21.49 | 1,411,590 | -0.80(-3.59%) |
Jan 25, 2008 | 24.27 | 24.65 | 21.96 | 22.29 | 2,329,946 | -0.73(-3.17%) |
Jan 24, 2008 | 21.87 | 26.10 | 21.51 | 23.02 | 2,667,663 | +1.75(+8.23%) |
Jan 23, 2008 | 19.65 | 21.80 | 18.45 | 21.27 | 2,253,794 | -0.24(-1.12%) |
Jan 22, 2008 | 19.06 | 22.14 | 19.00 | 21.51 | 1,169,836 | +0.19(+0.89%) |
Jan 21, 2008 | 22.93 | 23.49 | 21.03 | 21.32 | 1,151,349 | +0.00(+0.00%) |
Jan 18, 2008 | 22.93 | 23.49 | 21.03 | 21.32 | 1,151,349 | -1.32(-5.83%) |
Jan 17, 2008 | 22.67 | 24.24 | 22.25 | 22.64 | 1,376,501 | -0.01(-0.04%) |
Jan 16, 2008 | 23.94 | 25.00 | 21.81 | 22.65 | 2,613,149 | -2.09(-8.45%) |
Jan 15, 2008 | 26.33 | 26.68 | 24.66 | 24.74 | 1,231,689 | -2.01(-7.51%) |
Jan 14, 2008 | 27.54 | 28.15 | 26.25 | 26.75 | 793,309 | -0.33(-1.22%) |
Jan 11, 2008 | 26.60 | 27.92 | 26.11 | 27.08 | 1,020,422 | +0.20(+0.74%) |
Jan 10, 2008 | 26.29 | 27.10 | 25.15 | 26.88 | 1,388,534 | -0.32(-1.18%) |
Jan 09, 2008 | 27.55 | 28.19 | 24.30 | 27.20 | 1,937,154 | -0.72(-2.58%) |
Jan 08, 2008 | 30.70 | 31.86 | 27.81 | 27.92 | 1,465,590 | -2.78(-9.06%) |
Jan 07, 2008 | 34.00 | 34.31 | 30.14 | 30.70 | 1,175,545 | -2.72(-8.14%) |
Jan 04, 2008 | 35.17 | 35.40 | 33.30 | 33.42 | 1,019,497 | -3.19(-8.71%) |
Jan 03, 2008 | 35.68 | 37.75 | 35.53 | 36.61 | 681,265 | +0.99(+2.78%) |
Jan 02, 2008 | 36.42 | 37.18 | 34.76 | 35.62 | 805,918 | +0.18(+0.51%) |
Jan 01, 2008 | 35.75 | 36.13 | 35.26 | 35.44 | 305,048 | +0.00(+0.00%) |
Dec 31, 2007 | 35.75 | 36.13 | 35.26 | 35.44 | 305,048 | -0.46(-1.28%) |
Dec 28, 2007 | 36.54 | 37.35 | 35.75 | 35.90 | 354,453 | -0.64(-1.75%) |
Dec 27, 2007 | 37.05 | 38.00 | 36.52 | 36.54 | 367,937 | -1.46(-3.84%) |
Dec 26, 2007 | 37.42 | 38.31 | 36.81 | 38.00 | 345,459 | +0.15(+0.40%) |
Dec 24, 2007 | 37.24 | 38.51 | 37.22 | 37.85 | 322,638 | +0.61(+1.64%) |
Dec 21, 2007 | 38.26 | 39.10 | 37.14 | 37.24 | 1,146,768 | +0.51(+1.39%) |
Dec 20, 2007 | 35.44 | 37.03 | 34.50 | 36.73 | 1,538,324 | +4.21(+12.95%) |
Dec 19, 2007 | 32.81 | 34.04 | 32.00 | 32.52 | 690,539 | -0.80(-2.40%) |
Dec 18, 2007 | 32.00 | 33.81 | 31.45 | 33.32 | 1,192,790 | +2.35(+7.59%) |
Dec 17, 2007 | 34.02 | 34.68 | 30.88 | 30.97 | 1,419,031 | -3.43(-9.97%) |
Dec 14, 2007 | 36.30 | 36.77 | 34.25 | 34.40 | 984,043 | -2.63(-7.10%) |
Dec 13, 2007 | 37.54 | 38.20 | 36.43 | 37.03 | 783,333 | -0.97(-2.55%) |
Dec 12, 2007 | 42.30 | 42.30 | 37.70 | 38.00 | 1,385,921 | -0.79(-2.04%) |
Dec 11, 2007 | 39.70 | 42.48 | 38.40 | 38.79 | 2,238,699 | +0.95(+2.51%) |
Dec 10, 2007 | 36.62 | 38.36 | 36.51 | 37.84 | 634,660 | +1.49(+4.10%) |
Dec 07, 2007 | 37.95 | 38.00 | 36.10 | 36.35 | 464,690 | -1.02(-2.73%) |
Dec 06, 2007 | 35.80 | 37.68 | 35.76 | 37.37 | 933,502 | +1.60(+4.47%) |
Dec 05, 2007 | 36.92 | 37.73 | 35.38 | 35.77 | 716,617 | -0.33(-0.91%) |
Dec 04, 2007 | 36.30 | 36.57 | 35.56 | 36.10 | 832,228 | -0.37(-1.01%) |
Dec 03, 2007 | 35.39 | 37.37 | 33.92 | 36.47 | 1,537,733 | +3.55(+10.78%) |
Nov 30, 2007 | 35.01 | 35.66 | 32.76 | 32.92 | 868,343 | -1.32(-3.86%) |
Nov 29, 2007 | 33.34 | 34.73 | 32.67 | 34.24 | 938,652 | +0.89(+2.67%) |
Nov 28, 2007 | 30.00 | 33.48 | 29.83 | 33.35 | 1,147,296 | +3.68(+12.40%) |
Nov 27, 2007 | 30.63 | 30.73 | 29.17 | 29.67 | 717,163 | +0.04(+0.13%) |
Nov 26, 2007 | 29.87 | 30.90 | 29.58 | 29.63 | 648,378 | -0.01(-0.03%) |
Nov 23, 2007 | 29.46 | 29.92 | 29.20 | 29.64 | 131,913 | +0.47(+1.61%) |
Nov 21, 2007 | 29.49 | 29.71 | 28.24 | 29.17 | 439,104 | -0.70(-2.34%) |
Nov 20, 2007 | 29.35 | 30.93 | 29.08 | 29.87 | 668,425 | +0.37(+1.25%) |
Nov 19, 2007 | 29.69 | 30.47 | 28.57 | 29.50 | 758,502 | -0.54(-1.80%) |
Nov 16, 2007 | 31.22 | 32.46 | 29.50 | 30.04 | 907,967 | -0.93(-3.00%) |
Nov 15, 2007 | 32.30 | 33.43 | 30.37 | 30.97 | 704,930 | -1.88(-5.72%) |
Nov 14, 2007 | 34.86 | 35.30 | 32.79 | 32.85 | 931,200 | -0.83(-2.46%) |
Nov 13, 2007 | 30.30 | 34.03 | 30.30 | 33.68 | 1,085,492 | +3.64(+12.12%) |
Nov 12, 2007 | 32.00 | 32.15 | 29.73 | 30.04 | 1,492,068 | -2.27(-7.03%) |
Nov 09, 2007 | 35.30 | 36.40 | 31.90 | 32.31 | 1,642,379 | -5.17(-13.79%) |
Nov 08, 2007 | 40.12 | 40.39 | 36.30 | 37.48 | 789,427 | -2.26(-5.69%) |
Nov 07, 2007 | 41.85 | 42.36 | 39.53 | 39.74 | 599,072 | -2.16(-5.16%) |
Nov 06, 2007 | 40.98 | 42.09 | 40.17 | 41.90 | 834,670 | +2.79(+7.13%) |
Nov 05, 2007 | 37.63 | 39.86 | 37.28 | 39.11 | 580,468 | +0.51(+1.32%) |
Nov 02, 2007 | 38.64 | 39.42 | 37.80 | 38.60 | 459,898 | -0.02(-0.05%) |