Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.29 | 31.32 | 29.29 | 31.15 | 550,006 | +1.34(+4.50%) |
Jan 30, 2008 | 29.56 | 30.50 | 29.05 | 29.81 | 462,196 | +0.19(+0.64%) |
Jan 29, 2008 | 30.10 | 30.38 | 29.14 | 29.62 | 282,012 | -0.70(-2.31%) |
Jan 28, 2008 | 30.25 | 30.32 | 29.30 | 30.32 | 175,497 | +0.07(+0.23%) |
Jan 25, 2008 | 29.57 | 30.54 | 29.47 | 30.25 | 187,710 | +0.95(+3.24%) |
Jan 24, 2008 | 29.55 | 29.58 | 28.55 | 29.30 | 350,326 | +0.22(+0.76%) |
Jan 23, 2008 | 28.10 | 29.20 | 27.84 | 29.08 | 203,104 | -0.28(-0.95%) |
Jan 22, 2008 | 27.35 | 29.36 | 26.46 | 29.36 | 303,241 | +1.01(+3.56%) |
Jan 21, 2008 | 28.40 | 28.93 | 28.12 | 28.35 | 65,989 | -1.58(-5.28%) |
Jan 18, 2008 | 30.65 | 31.40 | 29.68 | 29.93 | 249,245 | -0.83(-2.70%) |
Jan 17, 2008 | 31.62 | 31.95 | 30.61 | 30.76 | 480,582 | -0.93(-2.93%) |
Jan 16, 2008 | 30.86 | 31.95 | 30.85 | 31.69 | 273,267 | +0.49(+1.57%) |
Jan 15, 2008 | 30.90 | 31.23 | 30.40 | 31.20 | 215,414 | +0.51(+1.66%) |
Jan 14, 2008 | 29.80 | 30.96 | 29.78 | 30.69 | 378,790 | +1.23(+4.18%) |
Jan 11, 2008 | 29.51 | 31.04 | 29.46 | 29.46 | 243,179 | -0.41(-1.37%) |
Jan 10, 2008 | 28.17 | 29.87 | 28.17 | 29.87 | 227,867 | +0.96(+3.32%) |
Jan 09, 2008 | 29.03 | 29.03 | 27.76 | 28.91 | 371,340 | -0.12(-0.41%) |
Jan 08, 2008 | 28.70 | 29.03 | 28.45 | 29.03 | 340,635 | +0.51(+1.79%) |
Jan 07, 2008 | 29.96 | 29.96 | 28.28 | 28.52 | 452,707 | -1.44(-4.81%) |
Jan 04, 2008 | 29.62 | 30.30 | 29.62 | 29.96 | 170,128 | -0.40(-1.32%) |
Jan 03, 2008 | 30.07 | 30.44 | 29.89 | 30.36 | 75,522 | +0.29(+0.96%) |
Jan 02, 2008 | 31.38 | 31.49 | 29.80 | 30.07 | 127,384 | -1.31(-4.17%) |
Jan 01, 2008 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.57 | 31.57 | 30.90 | 31.38 | 88,696 | +0.40(+1.29%) |
Dec 28, 2007 | 31.02 | 31.27 | 30.81 | 30.98 | 67,992 | +0.19(+0.62%) |
Dec 27, 2007 | 31.72 | 31.72 | 30.77 | 30.79 | 48,639 | -0.21(-0.68%) |
Dec 26, 2007 | 31.00 | 31.17 | 31.00 | 31.00 | 61,771 | +0.00(+0.00%) |
Dec 24, 2007 | 31.00 | 31.17 | 31.00 | 31.00 | 61,771 | -0.33(-1.05%) |
Dec 21, 2007 | 31.50 | 31.68 | 30.97 | 31.33 | 168,339 | +0.21(+0.67%) |
Dec 20, 2007 | 31.22 | 31.59 | 30.75 | 31.12 | 146,364 | +0.37(+1.20%) |
Dec 19, 2007 | 30.32 | 31.10 | 30.32 | 30.75 | 72,119 | -0.01(-0.03%) |
Dec 18, 2007 | 30.81 | 31.73 | 30.45 | 30.76 | 249,362 | +0.74(+2.47%) |
Dec 17, 2007 | 31.14 | 31.26 | 29.88 | 30.02 | 185,635 | -1.28(-4.09%) |
Dec 14, 2007 | 31.68 | 31.77 | 31.07 | 31.30 | 83,680 | -0.23(-0.73%) |
Dec 13, 2007 | 32.20 | 32.20 | 29.62 | 31.53 | 331,665 | -0.80(-2.47%) |
Dec 12, 2007 | 33.00 | 33.38 | 32.10 | 32.33 | 310,399 | -0.02(-0.06%) |
Dec 11, 2007 | 34.70 | 34.70 | 32.15 | 32.35 | 155,374 | -1.75(-5.13%) |
Dec 10, 2007 | 34.95 | 35.05 | 34.05 | 34.10 | 124,259 | -0.40(-1.16%) |
Dec 07, 2007 | 34.21 | 34.60 | 33.61 | 34.50 | 382,001 | +0.66(+1.95%) |
Dec 06, 2007 | 33.38 | 34.02 | 33.12 | 33.84 | 241,919 | +0.31(+0.92%) |
Dec 05, 2007 | 33.25 | 33.87 | 32.62 | 33.53 | 279,445 | +0.93(+2.85%) |
Dec 04, 2007 | 34.01 | 34.24 | 32.50 | 32.60 | 168,707 | -1.21(-3.58%) |
Dec 03, 2007 | 33.53 | 34.88 | 33.42 | 33.81 | 290,678 | +1.64(+5.10%) |
Nov 30, 2007 | 33.00 | 34.08 | 32.17 | 32.17 | 619,140 | -0.01(-0.03%) |
Nov 29, 2007 | 32.20 | 32.44 | 31.97 | 32.18 | 350,884 | +0.03(+0.09%) |
Nov 28, 2007 | 31.00 | 32.48 | 31.00 | 32.15 | 425,939 | +1.03(+3.31%) |
Nov 27, 2007 | 31.51 | 31.66 | 30.56 | 31.12 | 301,042 | -0.38(-1.21%) |
Nov 26, 2007 | 31.02 | 32.30 | 31.02 | 31.50 | 162,858 | -0.10(-0.32%) |
Nov 23, 2007 | 31.95 | 31.95 | 31.28 | 31.60 | 60,563 | +0.32(+1.02%) |
Nov 21, 2007 | 32.10 | 32.34 | 31.28 | 31.28 | 183,493 | -0.82(-2.55%) |
Nov 20, 2007 | 31.90 | 32.50 | 31.78 | 32.10 | 211,299 | +0.15(+0.47%) |
Nov 19, 2007 | 31.85 | 33.03 | 31.85 | 31.95 | 181,210 | -0.13(-0.41%) |
Nov 16, 2007 | 32.70 | 33.54 | 31.99 | 32.08 | 134,951 | -0.99(-2.99%) |
Nov 15, 2007 | 32.25 | 33.80 | 32.25 | 33.07 | 119,300 | -0.43(-1.28%) |
Nov 14, 2007 | 33.55 | 34.14 | 33.03 | 33.50 | 181,275 | -0.03(-0.09%) |
Nov 13, 2007 | 32.00 | 33.61 | 31.47 | 33.53 | 174,355 | +1.50(+4.68%) |
Nov 12, 2007 | 31.25 | 33.20 | 31.25 | 32.03 | 225,349 | +0.59(+1.88%) |
Nov 09, 2007 | 32.60 | 32.60 | 31.20 | 31.44 | 371,359 | -0.56(-1.75%) |
Nov 08, 2007 | 32.67 | 32.67 | 31.65 | 32.00 | 185,516 | -0.71(-2.17%) |
Nov 07, 2007 | 32.25 | 32.71 | 31.55 | 32.71 | 316,937 | +0.25(+0.77%) |
Nov 06, 2007 | 32.71 | 33.41 | 32.00 | 32.46 | 235,546 | -0.15(-0.46%) |
Nov 05, 2007 | 32.65 | 33.63 | 32.40 | 32.61 | 243,051 | -0.12(-0.37%) |
Nov 02, 2007 | 30.19 | 34.30 | 29.92 | 32.73 | 712,803 | +2.73(+9.10%) |