Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 26.25 | 28.62 | 26.04 | 28.19 | 670,842 | +1.49(+5.58%) |
Jan 30, 2008 | 27.20 | 27.68 | 26.58 | 26.70 | 596,896 | -0.67(-2.46%) |
Jan 29, 2008 | 27.45 | 27.79 | 26.76 | 27.37 | 605,188 | +0.14(+0.53%) |
Jan 28, 2008 | 26.36 | 27.42 | 26.10 | 27.23 | 562,949 | +0.87(+3.29%) |
Jan 25, 2008 | 27.30 | 27.76 | 26.22 | 26.36 | 979,367 | -0.50(-1.86%) |
Jan 24, 2008 | 25.56 | 27.43 | 25.17 | 26.86 | 1,148,074 | +1.85(+7.38%) |
Jan 23, 2008 | 25.19 | 25.28 | 23.85 | 25.01 | 1,435,704 | -0.37(-1.45%) |
Jan 22, 2008 | 22.00 | 26.39 | 22.00 | 25.38 | 1,567,218 | +1.92(+8.17%) |
Jan 21, 2008 | 23.56 | 23.74 | 22.45 | 23.46 | 1,031,513 | +0.00(+0.00%) |
Jan 18, 2008 | 23.56 | 23.74 | 22.45 | 23.46 | 1,031,513 | +1.00(+4.46%) |
Jan 17, 2008 | 25.96 | 26.06 | 22.40 | 22.46 | 1,235,585 | -3.46(-13.35%) |
Jan 16, 2008 | 25.98 | 26.51 | 25.23 | 25.92 | 632,684 | -0.18(-0.69%) |
Jan 15, 2008 | 26.30 | 26.72 | 25.87 | 26.10 | 903,164 | -0.49(-1.84%) |
Jan 14, 2008 | 26.78 | 27.11 | 26.40 | 26.59 | 877,804 | -0.11(-0.40%) |
Jan 11, 2008 | 27.61 | 27.74 | 26.64 | 26.70 | 368,289 | -1.12(-4.02%) |
Jan 10, 2008 | 27.04 | 28.06 | 26.77 | 27.82 | 497,244 | +0.57(+2.08%) |
Jan 09, 2008 | 27.18 | 27.46 | 25.97 | 27.25 | 738,252 | -0.14(-0.51%) |
Jan 08, 2008 | 29.35 | 29.71 | 27.39 | 27.39 | 526,357 | -1.88(-6.43%) |
Jan 07, 2008 | 28.78 | 30.02 | 28.60 | 29.27 | 424,070 | +0.68(+2.39%) |
Jan 04, 2008 | 30.05 | 30.62 | 28.45 | 28.59 | 328,380 | -1.91(-6.26%) |
Jan 03, 2008 | 29.85 | 30.99 | 29.85 | 30.50 | 319,937 | +0.77(+2.58%) |
Jan 02, 2008 | 30.46 | 30.62 | 29.50 | 29.73 | 249,048 | -0.78(-2.55%) |
Jan 01, 2008 | 30.74 | 31.15 | 30.33 | 30.51 | 257,710 | +0.00(+0.00%) |
Dec 31, 2007 | 30.74 | 31.15 | 30.33 | 30.51 | 257,710 | -0.44(-1.42%) |
Dec 28, 2007 | 31.06 | 31.67 | 30.70 | 30.95 | 275,927 | +0.11(+0.35%) |
Dec 27, 2007 | 32.18 | 32.18 | 30.78 | 30.84 | 271,528 | -1.35(-4.18%) |
Dec 26, 2007 | 32.15 | 32.44 | 31.90 | 32.19 | 344,433 | -0.14(-0.43%) |
Dec 24, 2007 | 32.02 | 32.33 | 31.97 | 32.33 | 138,525 | +0.51(+1.61%) |
Dec 21, 2007 | 31.47 | 31.94 | 31.37 | 31.81 | 1,176,443 | +0.51(+1.64%) |
Dec 20, 2007 | 30.67 | 31.33 | 30.21 | 31.30 | 315,319 | +0.59(+1.93%) |
Dec 19, 2007 | 30.65 | 30.90 | 30.07 | 30.71 | 289,498 | +0.07(+0.22%) |
Dec 18, 2007 | 30.52 | 30.74 | 29.39 | 30.64 | 356,703 | +0.56(+1.85%) |
Dec 17, 2007 | 30.62 | 30.97 | 30.09 | 30.09 | 195,154 | -0.76(-2.46%) |
Dec 14, 2007 | 31.00 | 31.50 | 30.64 | 30.84 | 311,600 | -0.71(-2.25%) |
Dec 13, 2007 | 30.98 | 31.76 | 30.87 | 31.55 | 380,878 | +0.24(+0.77%) |
Dec 12, 2007 | 30.94 | 31.63 | 30.66 | 31.31 | 444,252 | +1.27(+4.23%) |
Dec 11, 2007 | 31.68 | 31.87 | 30.04 | 30.04 | 385,473 | -1.61(-5.08%) |
Dec 10, 2007 | 31.82 | 31.86 | 31.23 | 31.65 | 309,787 | -0.17(-0.54%) |
Dec 07, 2007 | 32.52 | 32.52 | 31.58 | 31.82 | 316,622 | -0.70(-2.15%) |
Dec 06, 2007 | 31.47 | 32.52 | 31.47 | 32.52 | 298,782 | +1.01(+3.21%) |
Dec 05, 2007 | 30.92 | 31.82 | 30.86 | 31.51 | 282,097 | +1.14(+3.74%) |
Dec 04, 2007 | 30.40 | 31.07 | 30.08 | 30.37 | 404,516 | -0.37(-1.21%) |
Dec 03, 2007 | 31.64 | 31.64 | 30.66 | 30.75 | 589,842 | -0.03(-0.09%) |
Nov 30, 2007 | 31.39 | 31.41 | 30.30 | 30.77 | 633,029 | +0.13(+0.42%) |
Nov 29, 2007 | 31.04 | 31.41 | 30.53 | 30.64 | 531,344 | -0.60(-1.93%) |
Nov 28, 2007 | 30.31 | 31.28 | 30.12 | 31.24 | 370,245 | +1.21(+4.04%) |
Nov 27, 2007 | 29.80 | 30.51 | 29.72 | 30.03 | 401,937 | +0.26(+0.89%) |
Nov 26, 2007 | 29.94 | 30.52 | 29.65 | 29.77 | 334,933 | -0.20(-0.66%) |
Nov 23, 2007 | 29.43 | 30.14 | 29.26 | 29.96 | 135,932 | +0.72(+2.46%) |
Nov 21, 2007 | 29.93 | 30.12 | 29.21 | 29.25 | 510,138 | -0.92(-3.05%) |
Nov 20, 2007 | 28.94 | 30.17 | 28.73 | 30.17 | 664,263 | +1.10(+3.80%) |
Nov 19, 2007 | 29.13 | 30.04 | 28.83 | 29.06 | 493,027 | -0.33(-1.12%) |
Nov 16, 2007 | 29.63 | 29.83 | 28.86 | 29.39 | 639,767 | -0.25(-0.85%) |
Nov 15, 2007 | 30.97 | 31.20 | 27.64 | 29.64 | 1,727,497 | +0.65(+2.25%) |
Nov 14, 2007 | 29.22 | 29.48 | 28.83 | 28.99 | 232,098 | -0.32(-1.09%) |
Nov 13, 2007 | 28.76 | 29.48 | 28.26 | 29.31 | 302,352 | +0.76(+2.66%) |
Nov 12, 2007 | 29.18 | 29.39 | 28.35 | 28.55 | 342,477 | -0.66(-2.27%) |
Nov 09, 2007 | 28.73 | 29.62 | 28.51 | 29.21 | 278,589 | +0.10(+0.34%) |
Nov 08, 2007 | 29.05 | 29.78 | 28.51 | 29.12 | 338,397 | +0.35(+1.22%) |
Nov 07, 2007 | 29.70 | 29.95 | 28.73 | 28.77 | 214,108 | -1.36(-4.52%) |
Nov 06, 2007 | 29.68 | 30.18 | 29.08 | 30.13 | 220,037 | +0.49(+1.65%) |
Nov 05, 2007 | 29.36 | 29.89 | 29.18 | 29.64 | 382,399 | -0.17(-0.56%) |
Nov 02, 2007 | 29.65 | 29.96 | 29.14 | 29.80 | 287,806 | +0.62(+2.12%) |