Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.58 | 26.22 | 24.26 | 25.88 | 1,391,909 | +0.99(+3.99%) |
Jan 30, 2008 | 25.10 | 25.46 | 24.58 | 24.89 | 1,026,863 | +0.12(+0.48%) |
Jan 29, 2008 | 24.69 | 25.13 | 24.35 | 24.77 | 1,006,835 | +0.31(+1.27%) |
Jan 28, 2008 | 24.57 | 24.71 | 24.06 | 24.46 | 1,600,061 | +0.27(+1.11%) |
Jan 25, 2008 | 25.02 | 25.76 | 23.13 | 24.19 | 6,433,775 | -3.35(-12.16%) |
Jan 24, 2008 | 25.79 | 27.89 | 25.79 | 27.54 | 1,327,487 | +2.08(+8.17%) |
Jan 23, 2008 | 27.32 | 27.95 | 24.57 | 25.46 | 2,044,381 | -2.24(-8.10%) |
Jan 22, 2008 | 27.38 | 28.52 | 26.13 | 27.70 | 853,285 | -0.29(-1.04%) |
Jan 21, 2008 | 28.30 | 28.97 | 27.36 | 28.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.30 | 28.97 | 27.36 | 28.00 | 853,077 | -0.14(-0.49%) |
Jan 17, 2008 | 29.26 | 30.30 | 28.09 | 28.14 | 757,528 | -0.93(-3.20%) |
Jan 16, 2008 | 29.89 | 30.25 | 28.91 | 29.07 | 792,195 | -0.96(-3.21%) |
Jan 15, 2008 | 30.63 | 30.66 | 29.66 | 30.03 | 1,205,924 | -1.09(-3.50%) |
Jan 14, 2008 | 32.64 | 33.01 | 29.97 | 31.12 | 2,785,751 | -1.31(-4.05%) |
Jan 11, 2008 | 34.10 | 34.28 | 32.34 | 32.43 | 765,453 | -1.86(-5.41%) |
Jan 10, 2008 | 33.65 | 34.80 | 33.20 | 34.29 | 604,203 | +0.37(+1.09%) |
Jan 09, 2008 | 34.70 | 35.06 | 32.40 | 33.92 | 882,285 | -0.98(-2.82%) |
Jan 08, 2008 | 36.98 | 37.10 | 34.84 | 34.90 | 397,017 | -1.98(-5.37%) |
Jan 07, 2008 | 37.93 | 37.98 | 36.03 | 36.88 | 489,809 | -0.81(-2.14%) |
Jan 04, 2008 | 38.62 | 38.67 | 37.45 | 37.68 | 349,085 | -1.23(-3.15%) |
Jan 03, 2008 | 38.88 | 39.23 | 38.37 | 38.91 | 348,824 | +0.08(+0.21%) |
Jan 02, 2008 | 39.40 | 39.64 | 38.18 | 38.83 | 399,521 | -0.64(-1.63%) |
Jan 01, 2008 | 39.41 | 39.78 | 39.04 | 39.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.41 | 39.78 | 39.04 | 39.47 | 234,088 | -0.21(-0.52%) |
Dec 28, 2007 | 39.60 | 39.78 | 39.18 | 39.68 | 240,753 | +0.22(+0.56%) |
Dec 27, 2007 | 39.63 | 39.64 | 38.74 | 39.46 | 294,164 | -0.19(-0.48%) |
Dec 26, 2007 | 38.86 | 39.78 | 38.47 | 39.65 | 340,271 | +0.79(+2.02%) |
Dec 24, 2007 | 38.44 | 39.08 | 37.98 | 38.86 | 116,205 | +0.79(+2.08%) |
Dec 21, 2007 | 38.62 | 38.62 | 37.69 | 38.07 | 436,031 | +0.21(+0.54%) |
Dec 20, 2007 | 36.98 | 37.87 | 36.55 | 37.87 | 317,322 | +0.96(+2.61%) |
Dec 19, 2007 | 36.68 | 37.25 | 36.44 | 36.90 | 188,384 | +0.09(+0.23%) |
Dec 18, 2007 | 36.50 | 36.92 | 35.93 | 36.82 | 443,333 | +0.60(+1.67%) |
Dec 17, 2007 | 37.50 | 37.52 | 36.21 | 36.21 | 284,150 | -1.60(-4.22%) |
Dec 14, 2007 | 37.25 | 38.10 | 37.18 | 37.81 | 377,198 | -0.09(-0.24%) |
Dec 13, 2007 | 37.54 | 38.05 | 37.20 | 37.90 | 230,324 | -0.11(-0.30%) |
Dec 12, 2007 | 39.11 | 39.11 | 37.31 | 38.02 | 333,830 | -0.27(-0.70%) |
Dec 11, 2007 | 39.59 | 39.63 | 38.22 | 38.28 | 352,392 | -1.04(-2.63%) |
Dec 10, 2007 | 39.42 | 39.57 | 39.05 | 39.32 | 162,729 | -0.11(-0.28%) |
Dec 07, 2007 | 39.40 | 39.60 | 39.17 | 39.43 | 208,418 | +0.12(+0.31%) |
Dec 06, 2007 | 39.52 | 39.99 | 38.79 | 39.31 | 463,569 | -0.21(-0.53%) |
Dec 05, 2007 | 39.14 | 39.88 | 38.90 | 39.52 | 446,253 | +1.04(+2.72%) |
Dec 04, 2007 | 39.11 | 39.41 | 38.30 | 38.48 | 692,434 | -0.64(-1.63%) |
Dec 03, 2007 | 39.23 | 39.64 | 38.71 | 39.11 | 468,180 | +0.16(+0.42%) |
Nov 30, 2007 | 38.99 | 39.18 | 38.73 | 38.95 | 420,580 | +0.48(+1.26%) |
Nov 29, 2007 | 38.20 | 38.90 | 38.12 | 38.47 | 332,343 | +0.17(+0.44%) |
Nov 28, 2007 | 37.55 | 38.45 | 37.51 | 38.30 | 460,707 | +0.75(+1.99%) |
Nov 27, 2007 | 37.28 | 37.83 | 36.77 | 37.55 | 858,595 | +0.68(+1.83%) |
Nov 26, 2007 | 37.24 | 37.76 | 36.87 | 36.87 | 319,352 | -0.54(-1.43%) |
Nov 23, 2007 | 36.67 | 37.51 | 36.48 | 37.41 | 130,809 | +0.89(+2.43%) |
Nov 21, 2007 | 36.17 | 37.10 | 35.98 | 36.52 | 410,787 | +0.25(+0.69%) |
Nov 20, 2007 | 37.22 | 37.22 | 35.85 | 36.28 | 384,844 | -0.88(-2.36%) |
Nov 19, 2007 | 36.70 | 37.44 | 36.63 | 37.15 | 616,702 | +0.12(+0.34%) |
Nov 16, 2007 | 36.14 | 37.07 | 35.89 | 37.03 | 633,809 | +0.97(+2.69%) |
Nov 15, 2007 | 36.18 | 36.52 | 35.70 | 36.06 | 254,942 | -0.45(-1.22%) |
Nov 14, 2007 | 37.34 | 37.34 | 36.40 | 36.51 | 211,548 | -0.74(-1.99%) |
Nov 13, 2007 | 35.09 | 37.25 | 34.77 | 37.25 | 563,560 | +2.71(+7.84%) |
Nov 12, 2007 | 35.36 | 36.07 | 34.43 | 34.54 | 382,101 | -1.17(-3.28%) |
Nov 09, 2007 | 36.24 | 36.30 | 35.58 | 35.71 | 660,722 | -1.09(-2.97%) |
Nov 08, 2007 | 36.21 | 37.01 | 35.86 | 36.80 | 442,081 | +0.88(+2.44%) |
Nov 07, 2007 | 37.43 | 37.43 | 35.89 | 35.93 | 411,471 | -1.52(-4.06%) |
Nov 06, 2007 | 37.13 | 37.47 | 36.31 | 37.44 | 319,982 | +0.75(+2.05%) |
Nov 05, 2007 | 36.10 | 36.98 | 35.95 | 36.69 | 448,444 | +0.12(+0.33%) |
Nov 02, 2007 | 36.94 | 36.94 | 36.05 | 36.57 | 430,398 | +0.02(+0.07%) |