Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.37 | 32.24 | 30.41 | 30.52 | 431,895 | -1.52(-4.75%) |
Jan 30, 2008 | 30.37 | 33.38 | 30.37 | 32.04 | 607,792 | +1.35(+4.41%) |
Jan 29, 2008 | 30.14 | 31.39 | 29.61 | 30.69 | 419,813 | +0.36(+1.18%) |
Jan 28, 2008 | 27.34 | 30.33 | 27.27 | 30.33 | 493,006 | +2.27(+8.11%) |
Jan 25, 2008 | 29.37 | 30.55 | 27.17 | 28.06 | 394,775 | -0.61(-2.13%) |
Jan 24, 2008 | 24.99 | 28.90 | 24.59 | 28.67 | 465,805 | +3.34(+13.17%) |
Jan 23, 2008 | 24.25 | 25.38 | 23.02 | 25.33 | 487,563 | +0.89(+3.65%) |
Jan 22, 2008 | 21.67 | 24.66 | 14.10 | 24.44 | 644,127 | +0.43(+1.80%) |
Jan 21, 2008 | 25.20 | 25.20 | 22.66 | 24.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.20 | 25.20 | 22.66 | 24.00 | 538,298 | -0.19(-0.78%) |
Jan 17, 2008 | 25.27 | 26.79 | 23.95 | 24.19 | 428,805 | -1.61(-6.23%) |
Jan 16, 2008 | 26.55 | 26.87 | 24.11 | 25.80 | 1,100,265 | -1.59(-5.80%) |
Jan 15, 2008 | 28.66 | 28.88 | 26.57 | 27.39 | 656,979 | -2.59(-8.65%) |
Jan 14, 2008 | 29.70 | 30.30 | 29.04 | 29.98 | 275,807 | +0.61(+2.08%) |
Jan 11, 2008 | 28.74 | 29.98 | 28.67 | 29.37 | 417,501 | +0.23(+0.77%) |
Jan 10, 2008 | 29.15 | 30.10 | 26.94 | 29.15 | 956,880 | -1.21(-3.99%) |
Jan 09, 2008 | 32.75 | 32.75 | 27.40 | 30.36 | 1,374,403 | -2.83(-8.52%) |
Jan 08, 2008 | 32.40 | 34.08 | 32.31 | 33.19 | 323,553 | +0.92(+2.85%) |
Jan 07, 2008 | 34.77 | 34.97 | 31.46 | 32.27 | 362,627 | -2.41(-6.94%) |
Jan 04, 2008 | 35.18 | 35.18 | 34.04 | 34.67 | 309,380 | -0.51(-1.44%) |
Jan 03, 2008 | 35.56 | 35.86 | 34.75 | 35.18 | 354,003 | -0.65(-1.81%) |
Jan 02, 2008 | 36.48 | 37.76 | 35.53 | 35.83 | 423,954 | -0.25(-0.70%) |
Jan 01, 2008 | 37.75 | 37.82 | 35.73 | 36.08 | 192,982 | +0.00(+0.00%) |
Dec 31, 2007 | 37.75 | 37.82 | 35.73 | 36.08 | 192,982 | -1.26(-3.37%) |
Dec 28, 2007 | 36.80 | 37.74 | 36.66 | 37.34 | 147,359 | +0.20(+0.53%) |
Dec 27, 2007 | 38.35 | 39.17 | 36.54 | 37.14 | 298,846 | -1.84(-4.73%) |
Dec 26, 2007 | 37.02 | 39.11 | 36.72 | 38.99 | 200,744 | +1.73(+4.64%) |
Dec 24, 2007 | 37.13 | 37.74 | 36.66 | 37.26 | 154,062 | +0.36(+0.97%) |
Dec 21, 2007 | 34.87 | 36.90 | 34.87 | 36.90 | 387,524 | +2.16(+6.22%) |
Dec 20, 2007 | 34.59 | 35.72 | 33.06 | 34.74 | 382,105 | -0.38(-1.07%) |
Dec 19, 2007 | 34.95 | 35.34 | 34.17 | 35.11 | 231,094 | +0.20(+0.57%) |
Dec 18, 2007 | 33.98 | 35.57 | 32.38 | 34.92 | 504,449 | +1.83(+5.54%) |
Dec 17, 2007 | 35.43 | 36.03 | 32.57 | 33.08 | 487,148 | -2.78(-7.76%) |
Dec 14, 2007 | 34.95 | 36.00 | 34.78 | 35.87 | 157,680 | +0.85(+2.42%) |
Dec 13, 2007 | 35.25 | 35.88 | 34.52 | 35.02 | 500,491 | -0.49(-1.38%) |
Dec 12, 2007 | 37.65 | 38.45 | 34.48 | 35.51 | 786,273 | -1.96(-5.24%) |
Dec 11, 2007 | 38.53 | 38.76 | 37.10 | 37.47 | 455,831 | +0.05(+0.13%) |
Dec 10, 2007 | 40.04 | 40.04 | 36.47 | 37.43 | 636,998 | -2.42(-6.06%) |
Dec 07, 2007 | 39.72 | 39.99 | 39.05 | 39.84 | 187,790 | +0.37(+0.93%) |
Dec 06, 2007 | 38.88 | 39.85 | 38.55 | 39.47 | 134,453 | +0.94(+2.44%) |
Dec 05, 2007 | 40.01 | 40.88 | 37.78 | 38.53 | 281,898 | -1.37(-3.44%) |
Dec 04, 2007 | 39.68 | 41.26 | 38.77 | 39.91 | 405,851 | +0.34(+0.86%) |
Dec 03, 2007 | 37.93 | 40.38 | 37.68 | 39.57 | 531,771 | +1.97(+5.25%) |
Nov 30, 2007 | 37.27 | 38.36 | 37.22 | 37.60 | 282,762 | +1.22(+3.36%) |
Nov 29, 2007 | 36.60 | 38.06 | 36.16 | 36.37 | 279,132 | +0.14(+0.39%) |
Nov 28, 2007 | 36.94 | 37.28 | 35.63 | 36.23 | 263,119 | +0.33(+0.92%) |
Nov 27, 2007 | 36.00 | 36.60 | 35.51 | 35.90 | 282,058 | +0.39(+1.11%) |
Nov 26, 2007 | 35.61 | 37.58 | 35.48 | 35.51 | 497,405 | -0.10(-0.29%) |
Nov 23, 2007 | 33.42 | 35.92 | 33.38 | 35.61 | 247,619 | +2.25(+6.73%) |
Nov 21, 2007 | 31.48 | 33.93 | 30.89 | 33.37 | 597,379 | +0.91(+2.81%) |
Nov 20, 2007 | 35.49 | 36.17 | 31.29 | 32.45 | 1,297,547 | -3.10(-8.72%) |
Nov 19, 2007 | 37.11 | 37.21 | 35.06 | 35.56 | 428,233 | -2.02(-5.38%) |
Nov 16, 2007 | 38.52 | 38.52 | 36.66 | 37.58 | 396,876 | -0.10(-0.27%) |
Nov 15, 2007 | 34.68 | 38.25 | 34.54 | 37.68 | 2,746,849 | +1.73(+4.81%) |
Nov 14, 2007 | 37.32 | 37.32 | 35.64 | 35.95 | 666,470 | -0.99(-2.67%) |
Nov 13, 2007 | 34.57 | 37.13 | 34.55 | 36.94 | 431,652 | +2.56(+7.44%) |
Nov 12, 2007 | 35.32 | 36.24 | 34.18 | 34.38 | 490,649 | -1.42(-3.96%) |
Nov 09, 2007 | 36.95 | 37.13 | 34.31 | 35.80 | 776,974 | -1.89(-5.01%) |
Nov 08, 2007 | 38.59 | 38.59 | 37.32 | 37.69 | 442,824 | -1.44(-3.68%) |
Nov 07, 2007 | 38.23 | 41.05 | 36.66 | 39.13 | 555,354 | -1.28(-3.16%) |
Nov 06, 2007 | 38.97 | 41.16 | 38.97 | 40.41 | 332,797 | +0.64(+1.61%) |
Nov 05, 2007 | 40.23 | 40.23 | 38.22 | 39.77 | 437,450 | -1.01(-2.47%) |
Nov 02, 2007 | 39.94 | 41.34 | 39.19 | 40.77 | 462,401 | +1.63(+4.15%) |