Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.12 | 30.29 | 29.11 | 30.12 | 71,297 | +0.53(+1.81%) |
Jan 30, 2008 | 29.33 | 30.18 | 29.33 | 29.59 | 75,372 | +0.02(+0.06%) |
Jan 29, 2008 | 29.70 | 29.70 | 29.39 | 29.57 | 135,441 | +0.25(+0.87%) |
Jan 28, 2008 | 29.05 | 29.32 | 28.74 | 29.32 | 148,232 | +0.35(+1.22%) |
Jan 25, 2008 | 29.29 | 29.40 | 28.87 | 28.96 | 122,909 | -0.02(-0.08%) |
Jan 24, 2008 | 28.94 | 29.10 | 28.75 | 28.99 | 582,670 | +0.32(+1.11%) |
Jan 23, 2008 | 27.03 | 28.71 | 27.03 | 28.67 | 813,793 | +0.57(+2.03%) |
Jan 22, 2008 | 0.0701 | 28.23 | 20.31 | 28.10 | 343,286 | -0.05(-0.19%) |
Jan 21, 2008 | 28.19 | 28.68 | 27.99 | 28.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.19 | 28.68 | 27.99 | 28.15 | 282,673 | +0.14(+0.48%) |
Jan 17, 2008 | 29.06 | 29.17 | 27.92 | 28.02 | 887,108 | -1.04(-3.59%) |
Jan 16, 2008 | 28.98 | 29.41 | 28.85 | 29.06 | 149,145 | -0.11(-0.38%) |
Jan 15, 2008 | 29.44 | 29.57 | 29.07 | 29.17 | 82,681 | -0.62(-2.09%) |
Jan 14, 2008 | 29.62 | 29.87 | 29.61 | 29.79 | 85,421 | +0.29(+0.99%) |
Jan 11, 2008 | 29.82 | 29.88 | 29.38 | 29.50 | 117,283 | -0.54(-1.79%) |
Jan 10, 2008 | 29.49 | 30.24 | 29.49 | 30.03 | 126,077 | +0.33(+1.12%) |
Jan 09, 2008 | 29.51 | 29.78 | 29.12 | 29.70 | 124,021 | +0.20(+0.68%) |
Jan 08, 2008 | 30.35 | 30.45 | 29.50 | 29.50 | 125,163 | -0.77(-2.55%) |
Jan 07, 2008 | 30.67 | 30.74 | 30.06 | 30.27 | 117,361 | -0.27(-0.87%) |
Jan 04, 2008 | 31.15 | 31.15 | 30.50 | 30.54 | 111,459 | -0.90(-2.86%) |
Jan 03, 2008 | 31.39 | 31.60 | 31.34 | 31.44 | 49,400 | +0.12(+0.38%) |
Jan 02, 2008 | 31.76 | 31.94 | 31.20 | 31.32 | 500,882 | -0.56(-1.74%) |
Jan 01, 2008 | 31.96 | 32.04 | 31.77 | 31.87 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.96 | 32.04 | 31.77 | 31.87 | 50,547 | -0.21(-0.66%) |
Dec 28, 2007 | 32.36 | 32.36 | 32.02 | 32.08 | 59,934 | -0.07(-0.23%) |
Dec 27, 2007 | 32.37 | 32.37 | 32.06 | 32.16 | 60,300 | -0.49(-1.49%) |
Dec 26, 2007 | 32.53 | 32.67 | 32.47 | 32.64 | 70,804 | +0.03(+0.08%) |
Dec 24, 2007 | 32.51 | 32.66 | 32.48 | 32.62 | 64,408 | +0.36(+1.13%) |
Dec 21, 2007 | 32.11 | 32.42 | 32.11 | 32.25 | 71,489 | +0.49(+1.56%) |
Dec 20, 2007 | 31.69 | 31.79 | 31.44 | 31.76 | 63,038 | +0.25(+0.79%) |
Dec 19, 2007 | 31.49 | 31.72 | 31.32 | 31.51 | 106,434 | -0.07(-0.21%) |
Dec 18, 2007 | 31.67 | 31.67 | 31.20 | 31.58 | 80,397 | +0.15(+0.47%) |
Dec 17, 2007 | 32.33 | 32.33 | 31.38 | 31.43 | 71,032 | -0.55(-1.71%) |
Dec 14, 2007 | 32.27 | 32.36 | 31.97 | 31.97 | 50,933 | -0.48(-1.47%) |
Dec 13, 2007 | 32.18 | 32.48 | 32.08 | 32.45 | 52,532 | +0.21(+0.67%) |
Dec 12, 2007 | 32.97 | 32.97 | 31.98 | 32.24 | 139,552 | +0.14(+0.44%) |
Dec 11, 2007 | 33.09 | 33.09 | 32.10 | 32.10 | 216,295 | -0.92(-2.78%) |
Dec 10, 2007 | 32.81 | 33.02 | 32.75 | 33.02 | 133,385 | +0.25(+0.75%) |
Dec 07, 2007 | 32.84 | 32.84 | 32.70 | 32.77 | 45,223 | +0.14(+0.43%) |
Dec 06, 2007 | 32.14 | 32.65 | 32.13 | 32.63 | 86,107 | +0.54(+1.68%) |
Dec 05, 2007 | 31.96 | 32.15 | 31.94 | 32.09 | 100,496 | +0.46(+1.45%) |
Dec 04, 2007 | 31.61 | 31.79 | 31.61 | 31.63 | 71,946 | -0.21(-0.67%) |
Dec 03, 2007 | 32.28 | 32.28 | 31.74 | 31.85 | 620,496 | -0.27(-0.83%) |
Nov 30, 2007 | 32.15 | 32.38 | 31.90 | 32.11 | 147,103 | +0.18(+0.56%) |
Nov 29, 2007 | 31.96 | 32.08 | 31.84 | 31.94 | 87,934 | -0.16(-0.50%) |
Nov 28, 2007 | 31.49 | 32.15 | 31.41 | 32.10 | 87,705 | +0.97(+3.12%) |
Nov 27, 2007 | 30.84 | 31.23 | 30.75 | 31.13 | 89,533 | +0.51(+1.66%) |
Nov 26, 2007 | 31.21 | 31.39 | 30.60 | 30.62 | 144,120 | -0.49(-1.56%) |
Nov 23, 2007 | 30.91 | 31.14 | 30.90 | 31.10 | 91,588 | +0.46(+1.49%) |
Nov 21, 2007 | 30.89 | 30.98 | 30.65 | 30.65 | 199,622 | -0.47(-1.51%) |
Nov 20, 2007 | 31.25 | 31.54 | 30.79 | 31.12 | 116,027 | -0.01(-0.03%) |
Nov 19, 2007 | 31.39 | 31.43 | 31.04 | 31.13 | 240,962 | -0.51(-1.61%) |
Nov 16, 2007 | 31.79 | 31.79 | 31.33 | 31.63 | 124,706 | +0.03(+0.08%) |
Nov 15, 2007 | 31.89 | 31.99 | 31.51 | 31.61 | 105,664 | -0.41(-1.27%) |
Nov 14, 2007 | 32.61 | 32.61 | 31.96 | 32.01 | 64,911 | -0.15(-0.46%) |
Nov 13, 2007 | 31.52 | 32.18 | 31.52 | 32.16 | 58,246 | +0.78(+2.48%) |
Nov 12, 2007 | 31.82 | 32.08 | 31.38 | 31.38 | 317,248 | -0.47(-1.48%) |
Nov 09, 2007 | 32.13 | 32.16 | 31.85 | 31.86 | 319,075 | -0.64(-1.98%) |
Nov 08, 2007 | 32.80 | 32.80 | 32.04 | 32.50 | 102,848 | +0.07(+0.20%) |
Nov 07, 2007 | 32.89 | 33.02 | 32.40 | 32.43 | 151,201 | -0.78(-2.35%) |
Nov 06, 2007 | 33.06 | 33.21 | 32.79 | 33.21 | 184,090 | +0.42(+1.28%) |
Nov 05, 2007 | 33.11 | 33.11 | 32.60 | 32.79 | 138,410 | -0.15(-0.46%) |
Nov 02, 2007 | 32.95 | 32.98 | 32.56 | 32.95 | 204,646 | +0.17(+0.52%) |