Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 27.99 | 29.74 | 27.75 | 29.50 | 1,021,750 | +1.05(+3.70%) |
Jan 30, 2008 | 28.73 | 29.43 | 28.35 | 28.45 | 151,300 | -0.23(-0.81%) |
Jan 29, 2008 | 28.46 | 28.68 | 27.81 | 28.68 | 270,526 | +0.57(+2.04%) |
Jan 28, 2008 | 27.11 | 28.11 | 26.85 | 28.11 | 272,248 | +0.89(+3.28%) |
Jan 25, 2008 | 28.32 | 28.32 | 26.97 | 27.22 | 366,085 | -0.49(-1.76%) |
Jan 24, 2008 | 27.53 | 27.87 | 27.08 | 27.70 | 138,706 | +0.42(+1.54%) |
Jan 23, 2008 | 25.24 | 27.57 | 24.49 | 27.28 | 354,495 | +1.88(+7.40%) |
Jan 22, 2008 | 25.36 | 25.97 | 23.43 | 25.40 | 581,274 | +0.87(+3.55%) |
Jan 21, 2008 | 24.83 | 25.07 | 24.05 | 24.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.83 | 25.07 | 24.05 | 24.53 | 68,414 | -0.12(-0.47%) |
Jan 17, 2008 | 25.77 | 25.77 | 24.63 | 24.65 | 376,416 | -1.03(-4.01%) |
Jan 16, 2008 | 25.14 | 26.10 | 25.10 | 25.68 | 65,427 | +0.62(+2.46%) |
Jan 15, 2008 | 25.32 | 25.36 | 24.82 | 25.06 | 132,957 | -0.60(-2.32%) |
Jan 14, 2008 | 25.91 | 25.95 | 25.34 | 25.66 | 86,089 | -0.12(-0.48%) |
Jan 11, 2008 | 25.56 | 26.29 | 25.25 | 25.78 | 102,526 | +0.12(+0.48%) |
Jan 10, 2008 | 24.81 | 26.11 | 24.40 | 25.66 | 79,202 | +0.65(+2.61%) |
Jan 09, 2008 | 24.53 | 25.01 | 23.96 | 25.00 | 222,356 | +0.32(+1.29%) |
Jan 08, 2008 | 25.87 | 25.90 | 24.63 | 24.68 | 566,260 | -0.99(-3.86%) |
Jan 07, 2008 | 25.61 | 26.06 | 25.22 | 25.67 | 54,270 | +0.26(+1.04%) |
Jan 04, 2008 | 26.10 | 26.10 | 25.34 | 25.41 | 98,269 | -0.95(-3.61%) |
Jan 03, 2008 | 26.85 | 26.85 | 26.36 | 26.36 | 84,091 | -0.26(-0.98%) |
Jan 02, 2008 | 27.32 | 27.32 | 26.61 | 26.62 | 82,989 | -0.68(-2.47%) |
Jan 01, 2008 | 27.16 | 27.59 | 26.90 | 27.30 | 155,702 | +0.00(+0.00%) |
Dec 31, 2007 | 27.16 | 27.59 | 26.90 | 27.30 | 155,702 | +0.08(+0.29%) |
Dec 28, 2007 | 27.57 | 27.61 | 27.11 | 27.22 | 96,282 | -0.19(-0.69%) |
Dec 27, 2007 | 27.67 | 27.77 | 27.32 | 27.41 | 79,064 | -0.78(-2.78%) |
Dec 26, 2007 | 28.10 | 28.19 | 27.92 | 28.19 | 105,097 | -0.02(-0.08%) |
Dec 24, 2007 | 28.05 | 28.40 | 28.03 | 28.21 | 37,603 | +0.25(+0.88%) |
Dec 21, 2007 | 27.60 | 28.07 | 27.19 | 27.97 | 157,439 | +0.66(+2.42%) |
Dec 20, 2007 | 27.51 | 27.53 | 26.86 | 27.30 | 37,328 | -0.02(-0.08%) |
Dec 19, 2007 | 27.54 | 27.72 | 27.16 | 27.33 | 49,449 | -0.17(-0.63%) |
Dec 18, 2007 | 27.63 | 27.63 | 26.95 | 27.50 | 84,298 | +0.14(+0.50%) |
Dec 17, 2007 | 27.57 | 27.82 | 27.35 | 27.36 | 64,739 | -0.34(-1.23%) |
Dec 14, 2007 | 28.20 | 28.35 | 27.70 | 27.70 | 169,974 | -0.69(-2.43%) |
Dec 13, 2007 | 28.51 | 28.51 | 27.77 | 28.39 | 92,563 | -0.23(-0.79%) |
Dec 12, 2007 | 30.09 | 30.10 | 28.16 | 28.62 | 210,608 | -0.46(-1.57%) |
Dec 11, 2007 | 30.71 | 30.77 | 29.05 | 29.08 | 124,657 | -1.72(-5.59%) |
Dec 10, 2007 | 30.19 | 30.89 | 30.09 | 30.80 | 39,532 | +0.83(+2.79%) |
Dec 07, 2007 | 30.45 | 30.54 | 29.93 | 29.96 | 39,394 | -0.38(-1.27%) |
Dec 06, 2007 | 29.77 | 30.37 | 29.58 | 30.35 | 56,612 | +0.61(+2.05%) |
Dec 05, 2007 | 29.90 | 29.90 | 29.32 | 29.74 | 51,102 | +0.50(+1.71%) |
Dec 04, 2007 | 29.98 | 29.98 | 29.24 | 29.24 | 71,385 | -0.71(-2.38%) |
Dec 03, 2007 | 30.35 | 30.35 | 29.68 | 29.95 | 82,507 | -0.21(-0.70%) |
Nov 30, 2007 | 30.59 | 30.64 | 29.90 | 30.16 | 228,377 | +0.78(+2.67%) |
Nov 29, 2007 | 29.48 | 29.56 | 28.97 | 29.37 | 68,458 | -0.26(-0.88%) |
Nov 28, 2007 | 28.60 | 29.73 | 28.60 | 29.64 | 617,776 | +1.51(+5.37%) |
Nov 27, 2007 | 27.95 | 28.26 | 27.59 | 28.12 | 95,317 | +0.72(+2.62%) |
Nov 26, 2007 | 28.60 | 28.60 | 27.41 | 27.41 | 35,124 | -1.20(-4.19%) |
Nov 23, 2007 | 28.31 | 28.77 | 28.31 | 28.60 | 6,336 | +0.76(+2.74%) |
Nov 21, 2007 | 27.99 | 28.36 | 27.59 | 27.84 | 189,258 | -0.23(-0.83%) |
Nov 20, 2007 | 28.15 | 28.75 | 27.37 | 28.07 | 68,595 | -0.25(-0.90%) |
Nov 19, 2007 | 28.57 | 28.68 | 27.92 | 28.33 | 70,111 | -0.65(-2.23%) |
Nov 16, 2007 | 29.40 | 29.40 | 28.71 | 28.97 | 42,011 | -0.34(-1.16%) |
Nov 15, 2007 | 30.17 | 30.17 | 29.06 | 29.32 | 99,863 | -0.90(-2.98%) |
Nov 14, 2007 | 31.07 | 31.25 | 30.21 | 30.22 | 70,317 | -0.53(-1.72%) |
Nov 13, 2007 | 29.81 | 30.77 | 29.81 | 30.75 | 51,378 | +1.17(+3.95%) |
Nov 12, 2007 | 29.92 | 30.31 | 29.44 | 29.58 | 50,207 | +0.33(+1.12%) |
Nov 09, 2007 | 28.28 | 29.76 | 28.28 | 29.25 | 338,709 | +0.33(+1.13%) |
Nov 08, 2007 | 28.84 | 28.92 | 28.01 | 28.92 | 115,180 | +0.58(+2.05%) |
Nov 07, 2007 | 29.56 | 29.56 | 28.34 | 28.34 | 93,527 | -1.67(-5.56%) |
Nov 06, 2007 | 29.66 | 30.01 | 29.29 | 30.01 | 257,303 | +0.54(+1.82%) |
Nov 05, 2007 | 29.17 | 29.66 | 29.08 | 29.48 | 70,937 | -0.13(-0.44%) |
Nov 02, 2007 | 30.35 | 30.35 | 29.38 | 29.61 | 142,701 | -0.63(-2.09%) |