Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.19 | 29.64 | 28.83 | 29.61 | 128,499 | +0.24(+0.83%) |
Jan 30, 2008 | 29.43 | 29.64 | 27.84 | 29.37 | 130,615 | -0.07(-0.24%) |
Jan 29, 2008 | 29.34 | 30.05 | 29.05 | 29.44 | 158,684 | -1.02(-3.36%) |
Jan 28, 2008 | 28.11 | 30.53 | 26.97 | 30.46 | 214,686 | +1.92(+6.73%) |
Jan 25, 2008 | 29.10 | 29.26 | 27.96 | 28.54 | 165,580 | -0.35(-1.21%) |
Jan 24, 2008 | 27.64 | 29.64 | 27.16 | 28.89 | 339,622 | +0.91(+3.24%) |
Jan 23, 2008 | 26.03 | 29.16 | 25.49 | 27.98 | 215,020 | +2.03(+7.82%) |
Jan 22, 2008 | 25.28 | 26.22 | 24.54 | 25.95 | 214,908 | -0.38(-1.43%) |
Jan 21, 2008 | 26.68 | 26.72 | 26.04 | 26.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.68 | 26.72 | 26.04 | 26.33 | 266,019 | +0.30(+1.14%) |
Jan 17, 2008 | 26.45 | 26.45 | 25.73 | 26.03 | 136,188 | -0.28(-1.06%) |
Jan 16, 2008 | 27.62 | 27.62 | 25.59 | 26.31 | 137,721 | -1.27(-4.59%) |
Jan 15, 2008 | 27.39 | 27.78 | 26.69 | 27.58 | 82,623 | +0.19(+0.69%) |
Jan 14, 2008 | 27.03 | 27.39 | 26.72 | 27.39 | 220,810 | +0.06(+0.23%) |
Jan 11, 2008 | 26.42 | 29.43 | 26.23 | 27.33 | 135,737 | +0.71(+2.67%) |
Jan 10, 2008 | 26.31 | 28.20 | 24.07 | 26.62 | 591,754 | +1.69(+6.77%) |
Jan 09, 2008 | 24.52 | 26.72 | 22.22 | 24.93 | 426,922 | +1.01(+4.24%) |
Jan 08, 2008 | 25.15 | 25.28 | 23.36 | 23.92 | 204,775 | -1.36(-5.37%) |
Jan 07, 2008 | 26.72 | 26.72 | 24.92 | 25.27 | 426,477 | -1.80(-6.67%) |
Jan 04, 2008 | 25.81 | 27.84 | 25.24 | 27.08 | 394,273 | -0.57(-2.08%) |
Jan 03, 2008 | 30.40 | 30.40 | 27.44 | 27.65 | 440,841 | -2.75(-9.04%) |
Jan 02, 2008 | 33.96 | 34.08 | 29.74 | 30.40 | 493,177 | -4.09(-11.85%) |
Jan 01, 2008 | 33.63 | 34.49 | 32.33 | 34.49 | 151,661 | +0.00(+0.00%) |
Dec 31, 2007 | 33.63 | 34.49 | 32.33 | 34.49 | 151,661 | +0.97(+2.89%) |
Dec 28, 2007 | 32.73 | 34.37 | 32.33 | 33.52 | 184,732 | +0.69(+2.11%) |
Dec 27, 2007 | 30.85 | 33.40 | 30.35 | 32.82 | 216,690 | +1.98(+6.40%) |
Dec 26, 2007 | 30.46 | 32.33 | 30.35 | 30.85 | 254,216 | +0.39(+1.27%) |
Dec 24, 2007 | 30.17 | 30.89 | 29.23 | 30.46 | 158,119 | +0.18(+0.59%) |
Dec 21, 2007 | 26.49 | 30.83 | 26.40 | 30.28 | 555,200 | +4.34(+16.72%) |
Dec 20, 2007 | 26.00 | 26.05 | 25.94 | 25.94 | 220,253 | -0.05(-0.21%) |
Dec 19, 2007 | 25.65 | 26.36 | 25.65 | 26.00 | 220,031 | +0.40(+1.58%) |
Dec 18, 2007 | 25.15 | 25.86 | 25.15 | 25.59 | 147,429 | +0.47(+1.86%) |
Dec 17, 2007 | 25.09 | 26.10 | 24.85 | 25.13 | 143,199 | -0.66(-2.58%) |
Dec 14, 2007 | 25.89 | 25.99 | 25.44 | 25.79 | 131,617 | -0.20(-0.76%) |
Dec 13, 2007 | 25.08 | 26.04 | 25.08 | 25.99 | 86,770 | +0.41(+1.62%) |
Dec 12, 2007 | 26.37 | 26.37 | 25.41 | 25.58 | 72,044 | -0.47(-1.79%) |
Dec 11, 2007 | 26.03 | 26.40 | 25.37 | 26.04 | 263,012 | +0.00(+0.00%) |
Dec 10, 2007 | 25.68 | 26.90 | 25.68 | 26.04 | 197,986 | +0.11(+0.42%) |
Dec 07, 2007 | 26.10 | 26.13 | 25.59 | 25.94 | 91,865 | -0.03(-0.10%) |
Dec 06, 2007 | 26.04 | 26.42 | 25.54 | 25.96 | 108,790 | -0.33(-1.26%) |
Dec 05, 2007 | 29.35 | 29.35 | 25.94 | 26.30 | 230,720 | -0.06(-0.24%) |
Dec 04, 2007 | 24.89 | 26.72 | 24.46 | 26.36 | 431,376 | +1.24(+4.93%) |
Dec 03, 2007 | 24.88 | 25.33 | 24.61 | 25.12 | 93,090 | +0.29(+1.16%) |
Nov 30, 2007 | 24.79 | 25.77 | 24.34 | 24.83 | 583,483 | +0.31(+1.28%) |
Nov 29, 2007 | 23.90 | 25.14 | 23.89 | 24.52 | 123,113 | +0.00(+0.00%) |
Nov 28, 2007 | 24.36 | 24.80 | 23.96 | 24.52 | 304,658 | +0.29(+1.19%) |
Nov 27, 2007 | 25.35 | 25.82 | 23.60 | 24.23 | 340,513 | -0.74(-2.95%) |
Nov 26, 2007 | 25.14 | 26.48 | 24.72 | 24.97 | 488,054 | +0.36(+1.46%) |
Nov 23, 2007 | 24.52 | 25.44 | 24.09 | 24.61 | 112,131 | +0.67(+2.81%) |
Nov 21, 2007 | 24.25 | 24.36 | 23.30 | 23.93 | 186,514 | -0.60(-2.45%) |
Nov 20, 2007 | 22.83 | 26.23 | 22.68 | 24.53 | 581,479 | +1.41(+6.10%) |
Nov 19, 2007 | 22.19 | 23.12 | 22.03 | 23.12 | 522,796 | +0.71(+3.17%) |
Nov 16, 2007 | 22.72 | 23.33 | 21.10 | 22.42 | 1,383,935 | -1.02(-4.37%) |