Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 27.96 | 29.71 | 27.72 | 29.47 | 1,022,893 | +1.05(+3.70%) |
Jan 30, 2008 | 28.70 | 29.40 | 28.32 | 28.42 | 151,469 | -0.23(-0.81%) |
Jan 29, 2008 | 28.43 | 28.65 | 27.78 | 28.65 | 270,829 | +0.57(+2.04%) |
Jan 28, 2008 | 27.08 | 28.08 | 26.82 | 28.08 | 272,552 | +0.89(+3.28%) |
Jan 25, 2008 | 28.29 | 28.29 | 26.94 | 27.19 | 366,495 | -0.49(-1.76%) |
Jan 24, 2008 | 27.50 | 27.84 | 27.05 | 27.67 | 138,862 | +0.42(+1.54%) |
Jan 23, 2008 | 25.21 | 27.54 | 24.47 | 27.25 | 354,892 | +1.88(+7.40%) |
Jan 22, 2008 | 25.33 | 25.94 | 23.40 | 25.37 | 581,924 | +0.87(+3.55%) |
Jan 21, 2008 | 24.80 | 25.04 | 24.03 | 24.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.80 | 25.04 | 24.03 | 24.50 | 68,490 | -0.12(-0.47%) |
Jan 17, 2008 | 25.74 | 25.74 | 24.60 | 24.62 | 376,837 | -1.03(-4.01%) |
Jan 16, 2008 | 25.11 | 26.07 | 25.08 | 25.65 | 65,500 | +0.61(+2.46%) |
Jan 15, 2008 | 25.29 | 25.33 | 24.79 | 25.03 | 133,106 | -0.59(-2.32%) |
Jan 14, 2008 | 25.88 | 25.93 | 25.31 | 25.63 | 86,185 | -0.12(-0.48%) |
Jan 11, 2008 | 25.53 | 26.26 | 25.22 | 25.75 | 102,640 | +0.12(+0.48%) |
Jan 10, 2008 | 24.79 | 26.08 | 24.37 | 25.63 | 79,290 | +0.65(+2.61%) |
Jan 09, 2008 | 24.50 | 24.98 | 23.93 | 24.98 | 222,605 | +0.32(+1.29%) |
Jan 08, 2008 | 25.85 | 25.87 | 24.60 | 24.66 | 566,893 | -0.99(-3.86%) |
Jan 07, 2008 | 25.58 | 26.03 | 25.19 | 25.65 | 54,331 | +0.26(+1.04%) |
Jan 04, 2008 | 26.07 | 26.07 | 25.31 | 25.38 | 98,379 | -0.95(-3.61%) |
Jan 03, 2008 | 26.82 | 26.82 | 26.33 | 26.33 | 84,185 | -0.26(-0.98%) |
Jan 02, 2008 | 27.29 | 27.29 | 26.59 | 26.59 | 83,082 | -0.67(-2.47%) |
Jan 01, 2008 | 27.13 | 27.56 | 26.87 | 27.27 | 155,877 | +0.00(+0.00%) |
Dec 31, 2007 | 27.13 | 27.56 | 26.87 | 27.27 | 155,877 | +0.08(+0.29%) |
Dec 28, 2007 | 27.54 | 27.58 | 27.08 | 27.19 | 96,389 | -0.19(-0.69%) |
Dec 27, 2007 | 27.64 | 27.74 | 27.29 | 27.38 | 79,152 | -0.78(-2.78%) |
Dec 26, 2007 | 28.07 | 28.16 | 27.89 | 28.16 | 105,215 | -0.02(-0.08%) |
Dec 24, 2007 | 28.01 | 28.37 | 28.00 | 28.18 | 37,645 | +0.25(+0.88%) |
Dec 21, 2007 | 27.57 | 28.04 | 27.16 | 27.93 | 157,616 | +0.66(+2.42%) |
Dec 20, 2007 | 27.48 | 27.50 | 26.83 | 27.27 | 37,370 | -0.02(-0.08%) |
Dec 19, 2007 | 27.51 | 27.68 | 27.12 | 27.30 | 49,504 | -0.17(-0.63%) |
Dec 18, 2007 | 27.60 | 27.60 | 26.92 | 27.47 | 84,392 | +0.14(+0.50%) |
Dec 17, 2007 | 27.54 | 27.79 | 27.32 | 27.33 | 64,811 | -0.34(-1.23%) |
Dec 14, 2007 | 28.17 | 28.32 | 27.67 | 27.67 | 170,164 | -0.69(-2.43%) |
Dec 13, 2007 | 28.48 | 28.48 | 27.74 | 28.36 | 92,666 | -0.22(-0.79%) |
Dec 12, 2007 | 30.05 | 30.07 | 28.12 | 28.59 | 210,844 | -0.46(-1.57%) |
Dec 11, 2007 | 30.68 | 30.73 | 29.02 | 29.04 | 124,796 | -1.72(-5.59%) |
Dec 10, 2007 | 30.16 | 30.86 | 30.06 | 30.76 | 39,576 | +0.83(+2.79%) |
Dec 07, 2007 | 30.41 | 30.51 | 29.90 | 29.93 | 39,438 | -0.38(-1.27%) |
Dec 06, 2007 | 29.74 | 30.33 | 29.54 | 30.31 | 56,675 | +0.61(+2.05%) |
Dec 05, 2007 | 29.86 | 29.86 | 29.28 | 29.70 | 51,159 | +0.50(+1.71%) |
Dec 04, 2007 | 29.95 | 29.95 | 29.20 | 29.20 | 71,465 | -0.71(-2.38%) |
Dec 03, 2007 | 30.32 | 30.32 | 29.65 | 29.91 | 82,600 | -0.21(-0.70%) |
Nov 30, 2007 | 30.55 | 30.61 | 29.86 | 30.12 | 228,632 | +0.78(+2.67%) |
Nov 29, 2007 | 29.45 | 29.53 | 28.94 | 29.34 | 68,534 | -0.26(-0.88%) |
Nov 28, 2007 | 28.57 | 29.70 | 28.57 | 29.60 | 618,467 | +1.51(+5.37%) |
Nov 27, 2007 | 27.92 | 28.23 | 27.56 | 28.09 | 95,424 | +0.72(+2.62%) |
Nov 26, 2007 | 28.57 | 28.57 | 27.38 | 27.38 | 35,163 | -1.20(-4.19%) |
Nov 23, 2007 | 28.28 | 28.74 | 28.28 | 28.57 | 6,343 | +0.76(+2.74%) |
Nov 21, 2007 | 27.96 | 28.33 | 27.56 | 27.81 | 189,470 | -0.23(-0.83%) |
Nov 20, 2007 | 28.12 | 28.72 | 27.34 | 28.04 | 68,672 | -0.25(-0.90%) |
Nov 19, 2007 | 28.54 | 28.65 | 27.89 | 28.30 | 70,189 | -0.65(-2.23%) |
Nov 16, 2007 | 29.37 | 29.37 | 28.67 | 28.94 | 42,058 | -0.34(-1.16%) |
Nov 15, 2007 | 30.14 | 30.14 | 29.03 | 29.28 | 99,975 | -0.90(-2.98%) |
Nov 14, 2007 | 31.04 | 31.22 | 30.17 | 30.18 | 70,396 | -0.53(-1.72%) |
Nov 13, 2007 | 29.78 | 30.74 | 29.78 | 30.71 | 51,435 | +1.17(+3.95%) |
Nov 12, 2007 | 29.88 | 30.28 | 29.41 | 29.54 | 50,263 | +0.33(+1.12%) |
Nov 09, 2007 | 28.25 | 29.73 | 28.25 | 29.22 | 339,088 | +0.33(+1.13%) |
Nov 08, 2007 | 28.80 | 28.89 | 27.98 | 28.89 | 115,309 | +0.58(+2.05%) |
Nov 07, 2007 | 29.53 | 29.53 | 28.31 | 28.31 | 93,631 | -1.67(-5.56%) |
Nov 06, 2007 | 29.62 | 29.98 | 29.25 | 29.98 | 257,591 | +0.54(+1.82%) |
Nov 05, 2007 | 29.14 | 29.63 | 29.04 | 29.44 | 71,016 | -0.13(-0.44%) |
Nov 02, 2007 | 30.31 | 30.31 | 29.35 | 29.57 | 142,861 | -0.63(-2.09%) |