Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 27.70 | 29.12 | 27.49 | 28.78 | 276,325 | +0.61(+2.17%) |
Jan 30, 2008 | 28.09 | 29.39 | 27.85 | 28.17 | 219,587 | -0.13(-0.46%) |
Jan 29, 2008 | 28.86 | 29.20 | 28.23 | 28.30 | 220,052 | -0.38(-1.32%) |
Jan 28, 2008 | 27.59 | 28.77 | 27.27 | 28.68 | 245,510 | +1.08(+3.93%) |
Jan 25, 2008 | 28.12 | 28.29 | 27.00 | 27.60 | 239,780 | -0.18(-0.65%) |
Jan 24, 2008 | 27.73 | 28.00 | 27.22 | 27.78 | 399,130 | +0.21(+0.75%) |
Jan 23, 2008 | 28.39 | 28.49 | 26.96 | 27.57 | 413,985 | -1.38(-4.78%) |
Jan 22, 2008 | 29.88 | 30.77 | 28.65 | 28.96 | 393,535 | -2.16(-6.94%) |
Jan 21, 2008 | 31.18 | 31.53 | 29.58 | 31.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.18 | 31.53 | 29.58 | 31.12 | 386,833 | +0.11(+0.36%) |
Jan 17, 2008 | 31.79 | 32.47 | 30.71 | 31.00 | 195,237 | -0.56(-1.77%) |
Jan 16, 2008 | 33.30 | 33.53 | 31.48 | 31.56 | 271,080 | -1.62(-4.87%) |
Jan 15, 2008 | 33.70 | 33.89 | 32.80 | 33.18 | 201,221 | -0.95(-2.77%) |
Jan 14, 2008 | 33.98 | 34.32 | 33.36 | 34.13 | 135,542 | +0.36(+1.07%) |
Jan 11, 2008 | 34.59 | 35.48 | 33.55 | 33.76 | 155,304 | -1.03(-2.97%) |
Jan 10, 2008 | 34.15 | 34.93 | 34.02 | 34.80 | 217,263 | +0.15(+0.45%) |
Jan 09, 2008 | 35.07 | 35.53 | 33.82 | 34.64 | 264,906 | -0.58(-1.64%) |
Jan 08, 2008 | 36.73 | 36.86 | 34.66 | 35.22 | 234,234 | -1.23(-3.38%) |
Jan 07, 2008 | 36.97 | 37.21 | 36.10 | 36.45 | 222,494 | -0.27(-0.73%) |
Jan 04, 2008 | 37.14 | 37.25 | 35.90 | 36.72 | 205,173 | -0.71(-1.91%) |
Jan 03, 2008 | 37.83 | 38.13 | 37.07 | 37.43 | 208,195 | +0.01(+0.02%) |
Jan 02, 2008 | 37.24 | 37.55 | 36.42 | 37.42 | 232,142 | +0.22(+0.60%) |
Jan 01, 2008 | 36.98 | 37.43 | 36.10 | 37.20 | 124,150 | +0.00(+0.00%) |
Dec 31, 2007 | 36.98 | 37.43 | 36.10 | 37.20 | 124,150 | +0.11(+0.30%) |
Dec 28, 2007 | 36.86 | 37.77 | 36.16 | 37.09 | 107,992 | +0.95(+2.64%) |
Dec 27, 2007 | 36.84 | 37.40 | 35.90 | 36.13 | 197,385 | -1.03(-2.78%) |
Dec 26, 2007 | 36.96 | 37.83 | 36.73 | 37.16 | 149,608 | +0.17(+0.47%) |
Dec 24, 2007 | 38.20 | 38.20 | 36.21 | 36.99 | 96,819 | -0.82(-2.16%) |
Dec 21, 2007 | 35.89 | 37.85 | 35.29 | 37.81 | 437,432 | +2.54(+7.20%) |
Dec 20, 2007 | 35.41 | 35.42 | 34.27 | 35.27 | 120,081 | +0.23(+0.66%) |
Dec 19, 2007 | 36.39 | 36.53 | 34.67 | 35.04 | 199,709 | -1.48(-4.05%) |
Dec 18, 2007 | 36.53 | 36.82 | 34.68 | 36.52 | 136,356 | +0.35(+0.98%) |
Dec 17, 2007 | 35.87 | 36.57 | 35.53 | 36.16 | 142,017 | -0.01(-0.02%) |
Dec 14, 2007 | 36.14 | 37.16 | 35.79 | 36.17 | 140,889 | +0.00(+0.00%) |
Dec 13, 2007 | 35.55 | 36.79 | 35.55 | 36.17 | 195,060 | +0.04(+0.12%) |
Dec 12, 2007 | 35.95 | 36.41 | 35.29 | 36.13 | 210,034 | +0.89(+2.54%) |
Dec 11, 2007 | 35.55 | 35.88 | 35.18 | 35.24 | 298,984 | -0.21(-0.58%) |
Dec 10, 2007 | 34.82 | 35.54 | 34.71 | 35.44 | 324,092 | +1.01(+2.92%) |
Dec 07, 2007 | 34.93 | 34.97 | 34.17 | 34.44 | 86,254 | -0.40(-1.16%) |
Dec 06, 2007 | 34.32 | 34.84 | 34.19 | 34.84 | 199,477 | +0.47(+1.38%) |
Dec 05, 2007 | 34.26 | 34.50 | 33.35 | 34.37 | 149,491 | +0.55(+1.63%) |
Dec 04, 2007 | 33.81 | 35.09 | 33.44 | 33.82 | 202,499 | -0.15(-0.46%) |
Dec 03, 2007 | 32.59 | 34.41 | 32.59 | 33.97 | 119,414 | +0.90(+2.73%) |
Nov 30, 2007 | 33.37 | 33.95 | 33.04 | 33.07 | 274,804 | +0.47(+1.45%) |
Nov 29, 2007 | 33.17 | 33.50 | 32.40 | 32.59 | 149,189 | -0.58(-1.76%) |
Nov 28, 2007 | 31.87 | 33.41 | 31.87 | 33.18 | 298,867 | +1.31(+4.10%) |
Nov 27, 2007 | 31.05 | 32.21 | 30.83 | 31.87 | 209,358 | +1.08(+3.52%) |
Nov 26, 2007 | 32.51 | 32.52 | 30.74 | 30.79 | 194,467 | -1.73(-5.32%) |
Nov 23, 2007 | 31.74 | 33.20 | 31.52 | 32.52 | 104,521 | +0.96(+3.05%) |
Nov 21, 2007 | 32.08 | 32.52 | 30.95 | 31.55 | 270,038 | -0.88(-2.71%) |
Nov 20, 2007 | 31.04 | 33.25 | 31.04 | 32.43 | 496,496 | +1.32(+4.26%) |
Nov 19, 2007 | 31.20 | 31.64 | 30.32 | 31.11 | 379,129 | -0.28(-0.90%) |
Nov 16, 2007 | 34.36 | 34.36 | 30.59 | 31.39 | 551,236 | -2.88(-8.41%) |
Nov 15, 2007 | 35.25 | 35.49 | 33.83 | 34.27 | 144,958 | -1.08(-3.04%) |
Nov 14, 2007 | 34.53 | 35.79 | 34.53 | 35.35 | 499,159 | +0.59(+1.71%) |
Nov 13, 2007 | 34.75 | 35.23 | 33.46 | 34.75 | 778,601 | -1.34(-3.72%) |
Nov 12, 2007 | 37.20 | 37.20 | 35.73 | 36.10 | 341,994 | -0.74(-2.01%) |
Nov 09, 2007 | 36.65 | 37.26 | 35.92 | 36.84 | 286,917 | -0.24(-0.65%) |
Nov 08, 2007 | 38.62 | 40.35 | 36.99 | 37.08 | 504,267 | +0.15(+0.42%) |
Nov 07, 2007 | 38.44 | 38.44 | 36.73 | 36.92 | 191,340 | -1.51(-3.92%) |
Nov 06, 2007 | 36.59 | 38.75 | 36.00 | 38.43 | 278,408 | +1.57(+4.25%) |
Nov 05, 2007 | 36.39 | 37.17 | 36.17 | 36.86 | 95,437 | -0.15(-0.40%) |
Nov 02, 2007 | 36.61 | 37.48 | 35.70 | 37.01 | 148,329 | +0.91(+2.53%) |