Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 27.71 | 28.13 | 27.47 | 27.91 | 169,093 | -0.20(-0.72%) |
Jan 30, 2008 | 27.97 | 28.83 | 27.83 | 28.11 | 100,659 | -0.09(-0.33%) |
Jan 29, 2008 | 28.28 | 28.56 | 28.09 | 28.20 | 79,002 | +0.19(+0.68%) |
Jan 28, 2008 | 27.79 | 28.32 | 27.68 | 28.01 | 66,182 | +0.07(+0.26%) |
Jan 25, 2008 | 28.22 | 28.92 | 27.85 | 27.94 | 115,732 | +0.51(+1.87%) |
Jan 24, 2008 | 27.07 | 27.88 | 26.61 | 27.42 | 239,607 | +1.48(+5.70%) |
Jan 23, 2008 | 25.34 | 25.97 | 23.72 | 25.94 | 333,154 | -0.13(-0.51%) |
Jan 22, 2008 | 24.82 | 26.55 | 24.82 | 26.08 | 306,392 | -1.30(-4.74%) |
Jan 21, 2008 | 27.72 | 27.76 | 27.05 | 27.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.72 | 27.76 | 27.05 | 27.38 | 174,890 | +0.18(+0.66%) |
Jan 17, 2008 | 29.19 | 29.19 | 26.78 | 27.20 | 258,654 | -1.66(-5.76%) |
Jan 16, 2008 | 28.89 | 29.38 | 28.05 | 28.86 | 397,352 | -1.13(-3.75%) |
Jan 15, 2008 | 30.51 | 30.59 | 29.88 | 29.99 | 165,076 | -0.92(-2.99%) |
Jan 14, 2008 | 31.09 | 31.09 | 30.59 | 30.91 | 147,525 | +0.36(+1.19%) |
Jan 11, 2008 | 30.87 | 30.89 | 30.48 | 30.55 | 51,336 | -0.58(-1.87%) |
Jan 10, 2008 | 31.18 | 31.26 | 30.25 | 31.13 | 211,959 | +0.01(+0.02%) |
Jan 09, 2008 | 31.84 | 32.34 | 30.62 | 31.12 | 224,170 | -0.62(-1.96%) |
Jan 08, 2008 | 32.85 | 33.19 | 31.75 | 31.75 | 118,076 | -0.81(-2.48%) |
Jan 07, 2008 | 33.23 | 33.23 | 32.29 | 32.55 | 138,263 | -0.25(-0.77%) |
Jan 04, 2008 | 33.41 | 33.68 | 32.67 | 32.81 | 100,501 | -0.90(-2.67%) |
Jan 03, 2008 | 33.10 | 33.81 | 33.10 | 33.71 | 82,263 | +0.42(+1.25%) |
Jan 02, 2008 | 33.65 | 34.05 | 33.22 | 33.29 | 148,050 | -0.20(-0.59%) |
Jan 01, 2008 | 33.41 | 33.82 | 33.13 | 33.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.41 | 33.82 | 33.13 | 33.49 | 108,107 | +0.32(+0.97%) |
Dec 28, 2007 | 32.81 | 33.41 | 32.39 | 33.17 | 161,825 | +0.50(+1.52%) |
Dec 27, 2007 | 33.21 | 33.21 | 31.92 | 32.67 | 122,488 | -0.69(-2.08%) |
Dec 26, 2007 | 33.62 | 33.65 | 33.22 | 33.36 | 108,455 | -0.35(-1.03%) |
Dec 24, 2007 | 33.48 | 33.86 | 33.45 | 33.71 | 91,130 | +0.12(+0.34%) |
Dec 21, 2007 | 32.47 | 33.71 | 32.47 | 33.59 | 134,963 | +1.41(+4.39%) |
Dec 20, 2007 | 31.89 | 32.32 | 31.75 | 32.18 | 81,948 | +0.56(+1.77%) |
Dec 19, 2007 | 31.76 | 31.80 | 31.46 | 31.62 | 162,683 | -5.35(-14.47%) |
Dec 18, 2007 | 36.36 | 37.13 | 36.02 | 36.97 | 173,771 | +1.36(+3.81%) |
Dec 17, 2007 | 38.61 | 38.61 | 35.61 | 35.61 | 178,102 | -2.69(-7.02%) |
Dec 14, 2007 | 38.09 | 38.71 | 38.03 | 38.30 | 208,075 | -0.81(-2.07%) |
Dec 13, 2007 | 37.98 | 39.39 | 37.81 | 39.11 | 185,899 | +0.65(+1.68%) |
Dec 12, 2007 | 39.38 | 39.53 | 37.19 | 38.46 | 329,698 | +0.96(+2.55%) |
Dec 11, 2007 | 38.93 | 39.88 | 37.44 | 37.51 | 235,622 | -1.25(-3.23%) |
Dec 10, 2007 | 38.67 | 39.38 | 38.67 | 38.76 | 167,880 | +0.47(+1.24%) |
Dec 07, 2007 | 38.41 | 38.66 | 37.86 | 38.29 | 78,656 | -0.10(-0.27%) |
Dec 06, 2007 | 38.08 | 38.42 | 37.57 | 38.39 | 178,622 | +0.28(+0.73%) |
Dec 05, 2007 | 37.45 | 38.15 | 37.37 | 38.11 | 130,285 | +1.54(+4.20%) |
Dec 04, 2007 | 36.69 | 36.82 | 36.19 | 36.58 | 53,420 | +0.07(+0.21%) |
Dec 03, 2007 | 36.36 | 36.82 | 36.05 | 36.50 | 132,996 | +0.39(+1.07%) |
Nov 30, 2007 | 36.59 | 37.35 | 35.99 | 36.12 | 125,087 | +0.05(+0.13%) |
Nov 29, 2007 | 35.58 | 36.36 | 35.58 | 36.07 | 96,329 | +0.02(+0.06%) |
Nov 28, 2007 | 34.61 | 36.10 | 34.61 | 36.05 | 122,317 | +1.36(+3.91%) |
Nov 27, 2007 | 34.42 | 34.81 | 33.67 | 34.69 | 92,862 | +0.63(+1.85%) |
Nov 26, 2007 | 34.55 | 35.56 | 34.06 | 34.06 | 177,184 | -0.14(-0.42%) |
Nov 23, 2007 | 34.40 | 34.48 | 33.73 | 34.20 | 60,897 | +0.35(+1.04%) |
Nov 21, 2007 | 34.99 | 34.99 | 33.71 | 33.85 | 138,774 | -1.34(-3.82%) |
Nov 20, 2007 | 35.47 | 35.92 | 34.63 | 35.20 | 81,601 | +0.19(+0.54%) |
Nov 19, 2007 | 35.58 | 35.61 | 34.63 | 35.01 | 126,300 | -1.07(-2.98%) |
Nov 16, 2007 | 35.39 | 36.42 | 35.15 | 36.08 | 65,662 | +0.88(+2.50%) |
Nov 15, 2007 | 34.63 | 35.24 | 34.53 | 35.20 | 117,464 | -0.18(-0.51%) |
Nov 14, 2007 | 36.14 | 36.78 | 35.30 | 35.38 | 119,055 | -0.85(-2.34%) |
Nov 13, 2007 | 34.35 | 36.25 | 34.35 | 36.23 | 159,220 | +1.95(+5.67%) |
Nov 12, 2007 | 34.63 | 35.15 | 34.17 | 34.29 | 227,858 | -0.80(-2.29%) |
Nov 09, 2007 | 36.08 | 36.08 | 34.85 | 35.09 | 137,042 | -1.11(-3.06%) |
Nov 08, 2007 | 36.79 | 36.93 | 35.30 | 36.20 | 180,874 | +0.05(+0.14%) |
Nov 07, 2007 | 37.41 | 37.50 | 36.10 | 36.14 | 213,085 | -1.36(-3.62%) |
Nov 06, 2007 | 36.16 | 37.50 | 36.16 | 37.50 | 201,838 | +1.57(+4.37%) |
Nov 05, 2007 | 35.81 | 36.19 | 35.58 | 35.93 | 441,445 | -0.60(-1.64%) |
Nov 02, 2007 | 36.21 | 36.58 | 35.65 | 36.53 | 97,367 | +0.74(+2.08%) |