Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.05 | 29.79 | 28.07 | 29.70 | 13,428 | +0.62(+2.12%) |
Jan 30, 2008 | 29.57 | 30.05 | 27.51 | 29.08 | 17,953 | -0.71(-2.38%) |
Jan 29, 2008 | 31.72 | 31.72 | 28.78 | 29.79 | 12,558 | -1.96(-6.18%) |
Jan 28, 2008 | 29.53 | 31.76 | 29.53 | 31.75 | 8,476 | +2.22(+7.53%) |
Jan 25, 2008 | 31.77 | 31.77 | 29.53 | 29.53 | 6,788 | -2.24(-7.06%) |
Jan 24, 2008 | 31.58 | 31.97 | 28.48 | 31.77 | 7,538 | +0.31(+0.98%) |
Jan 23, 2008 | 28.67 | 31.46 | 28.03 | 31.46 | 13,739 | +2.17(+7.40%) |
Jan 22, 2008 | 26.83 | 30.30 | 23.14 | 29.30 | 8,815 | +1.30(+4.64%) |
Jan 21, 2008 | 28.43 | 29.37 | 27.43 | 28.00 | 12,349 | +0.00(+0.00%) |
Jan 18, 2008 | 28.43 | 29.37 | 27.43 | 28.00 | 12,349 | -1.50(-5.07%) |
Jan 17, 2008 | 31.97 | 31.97 | 29.36 | 29.49 | 7,547 | -2.46(-7.69%) |
Jan 16, 2008 | 31.11 | 31.97 | 29.91 | 31.95 | 13,170 | +0.60(+1.91%) |
Jan 15, 2008 | 31.31 | 32.48 | 30.58 | 31.35 | 5,664 | -0.47(-1.47%) |
Jan 14, 2008 | 30.76 | 32.34 | 30.76 | 31.82 | 4,748 | +1.07(+3.50%) |
Jan 11, 2008 | 32.55 | 33.36 | 30.74 | 30.74 | 9,363 | -2.47(-7.43%) |
Jan 10, 2008 | 31.29 | 33.41 | 31.29 | 33.21 | 4,310 | +1.12(+3.49%) |
Jan 09, 2008 | 32.23 | 33.94 | 30.94 | 32.09 | 10,665 | -0.47(-1.44%) |
Jan 08, 2008 | 33.49 | 34.06 | 32.15 | 32.56 | 15,086 | -0.84(-2.52%) |
Jan 07, 2008 | 31.31 | 33.55 | 30.30 | 33.40 | 13,516 | +2.30(+7.39%) |
Jan 04, 2008 | 32.06 | 33.15 | 30.95 | 31.10 | 6,582 | -1.93(-5.86%) |
Jan 03, 2008 | 33.32 | 35.51 | 32.79 | 33.03 | 8,540 | -0.16(-0.48%) |
Jan 02, 2008 | 35.30 | 35.30 | 32.58 | 33.19 | 14,305 | -2.24(-6.33%) |
Jan 01, 2008 | 35.78 | 35.90 | 35.17 | 35.43 | 8,164 | +0.00(+0.00%) |
Dec 31, 2007 | 35.78 | 35.90 | 35.17 | 35.43 | 8,164 | -0.45(-1.25%) |
Dec 28, 2007 | 34.58 | 36.02 | 34.58 | 35.88 | 18,477 | +0.41(+1.16%) |
Dec 27, 2007 | 35.82 | 35.93 | 35.14 | 35.47 | 8,941 | -0.72(-1.99%) |
Dec 26, 2007 | 33.93 | 36.19 | 33.93 | 36.19 | 13,389 | +1.93(+5.62%) |
Dec 24, 2007 | 33.39 | 34.54 | 33.06 | 34.27 | 11,163 | +1.01(+3.03%) |
Dec 21, 2007 | 31.15 | 33.26 | 30.26 | 33.26 | 45,356 | +2.65(+8.67%) |
Dec 20, 2007 | 30.84 | 30.84 | 29.95 | 30.60 | 9,751 | -0.20(-0.64%) |
Dec 19, 2007 | 29.79 | 30.98 | 28.75 | 30.80 | 12,932 | +1.16(+3.91%) |
Dec 18, 2007 | 28.39 | 29.64 | 28.03 | 29.64 | 5,841 | +1.64(+5.87%) |
Dec 17, 2007 | 28.10 | 28.35 | 27.67 | 28.00 | 7,022 | -0.21(-0.73%) |
Dec 14, 2007 | 28.94 | 29.23 | 28.20 | 28.20 | 9,634 | -0.99(-3.39%) |
Dec 13, 2007 | 29.87 | 29.87 | 29.19 | 29.19 | 9,308 | -0.91(-3.01%) |
Dec 12, 2007 | 31.72 | 32.23 | 29.87 | 30.10 | 6,888 | -0.92(-2.95%) |
Dec 11, 2007 | 30.96 | 32.10 | 30.96 | 31.01 | 2,420 | +0.12(+0.39%) |
Dec 10, 2007 | 30.86 | 30.96 | 29.85 | 30.89 | 5,699 | -0.08(-0.27%) |
Dec 07, 2007 | 30.11 | 31.15 | 30.11 | 30.98 | 18,730 | +0.54(+1.78%) |
Dec 06, 2007 | 28.32 | 30.44 | 28.32 | 30.44 | 21,772 | +1.56(+5.40%) |
Dec 05, 2007 | 29.73 | 29.73 | 28.50 | 28.87 | 13,068 | -0.52(-1.78%) |
Dec 04, 2007 | 30.07 | 30.07 | 29.06 | 29.40 | 17,957 | -0.47(-1.56%) |
Dec 03, 2007 | 30.79 | 30.89 | 29.73 | 29.87 | 22,253 | -1.75(-5.53%) |
Nov 30, 2007 | 32.57 | 33.24 | 31.42 | 31.61 | 13,412 | -0.55(-1.71%) |
Nov 29, 2007 | 32.05 | 32.55 | 32.05 | 32.16 | 3,376 | -0.24(-0.75%) |
Nov 28, 2007 | 31.90 | 32.62 | 31.67 | 32.41 | 10,520 | +1.39(+4.49%) |
Nov 27, 2007 | 30.69 | 31.44 | 29.90 | 31.01 | 5,328 | +0.36(+1.16%) |
Nov 26, 2007 | 31.85 | 31.99 | 30.66 | 30.66 | 9,233 | -1.34(-4.18%) |
Nov 23, 2007 | 31.26 | 32.00 | 31.26 | 32.00 | 3,757 | +1.21(+3.95%) |
Nov 21, 2007 | 30.30 | 30.86 | 30.29 | 30.78 | 9,658 | +0.29(+0.95%) |
Nov 20, 2007 | 30.55 | 31.09 | 29.90 | 30.49 | 7,898 | -0.12(-0.40%) |
Nov 19, 2007 | 30.17 | 30.74 | 29.90 | 30.61 | 10,251 | +0.20(+0.65%) |
Nov 16, 2007 | 30.15 | 31.02 | 30.15 | 30.42 | 11,416 | +0.18(+0.59%) |
Nov 15, 2007 | 32.20 | 32.20 | 29.97 | 30.24 | 8,933 | -1.44(-4.54%) |
Nov 14, 2007 | 33.47 | 33.47 | 31.26 | 31.68 | 11,897 | -1.72(-5.15%) |
Nov 13, 2007 | 31.68 | 33.42 | 31.04 | 33.40 | 11,659 | +1.91(+6.05%) |
Nov 12, 2007 | 30.49 | 31.49 | 30.02 | 31.49 | 6,271 | +0.75(+2.43%) |
Nov 09, 2007 | 30.85 | 30.96 | 29.90 | 30.74 | 11,200 | -0.40(-1.29%) |
Nov 08, 2007 | 30.16 | 31.15 | 29.48 | 31.15 | 9,156 | +1.12(+3.73%) |
Nov 07, 2007 | 30.20 | 30.49 | 29.89 | 30.02 | 10,166 | -0.67(-2.19%) |
Nov 06, 2007 | 30.43 | 30.88 | 29.90 | 30.70 | 7,000 | +0.27(+0.89%) |
Nov 05, 2007 | 30.18 | 30.45 | 30.01 | 30.43 | 9,162 | -0.20(-0.64%) |
Nov 02, 2007 | 32.19 | 32.19 | 30.35 | 30.62 | 25,778 | -1.24(-3.90%) |