Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 27.65 | 29.07 | 27.45 | 28.74 | 276,790 | +0.61(+2.17%) |
Jan 30, 2008 | 28.04 | 29.34 | 27.81 | 28.13 | 219,957 | -0.13(-0.46%) |
Jan 29, 2008 | 28.81 | 29.15 | 28.19 | 28.25 | 220,423 | -0.38(-1.32%) |
Jan 28, 2008 | 27.54 | 28.72 | 27.22 | 28.63 | 245,924 | +1.08(+3.93%) |
Jan 25, 2008 | 28.07 | 28.25 | 26.96 | 27.55 | 240,184 | -0.18(-0.65%) |
Jan 24, 2008 | 27.68 | 27.95 | 27.18 | 27.73 | 399,802 | +0.21(+0.75%) |
Jan 23, 2008 | 28.34 | 28.44 | 26.91 | 27.52 | 414,682 | -1.38(-4.78%) |
Jan 22, 2008 | 29.83 | 30.72 | 28.61 | 28.91 | 394,198 | -2.16(-6.94%) |
Jan 21, 2008 | 31.13 | 31.48 | 29.53 | 31.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.13 | 31.48 | 29.53 | 31.06 | 387,485 | +0.11(+0.36%) |
Jan 17, 2008 | 31.74 | 32.41 | 30.66 | 30.95 | 195,566 | -0.56(-1.77%) |
Jan 16, 2008 | 33.24 | 33.48 | 31.42 | 31.51 | 271,536 | -1.61(-4.87%) |
Jan 15, 2008 | 33.64 | 33.84 | 32.75 | 33.12 | 201,560 | -0.94(-2.77%) |
Jan 14, 2008 | 33.92 | 34.27 | 33.30 | 34.07 | 135,770 | +0.36(+1.07%) |
Jan 11, 2008 | 34.53 | 35.42 | 33.49 | 33.71 | 155,565 | -1.03(-2.97%) |
Jan 10, 2008 | 34.09 | 34.88 | 33.97 | 34.74 | 217,629 | +0.15(+0.45%) |
Jan 09, 2008 | 35.01 | 35.47 | 33.76 | 34.58 | 265,352 | -0.58(-1.64%) |
Jan 08, 2008 | 36.67 | 36.80 | 34.60 | 35.16 | 234,629 | -1.23(-3.38%) |
Jan 07, 2008 | 36.91 | 37.15 | 36.04 | 36.39 | 222,868 | -0.27(-0.73%) |
Jan 04, 2008 | 37.07 | 37.19 | 35.84 | 36.65 | 205,519 | -0.71(-1.91%) |
Jan 03, 2008 | 37.76 | 38.06 | 37.01 | 37.37 | 208,546 | +0.01(+0.02%) |
Jan 02, 2008 | 37.18 | 37.49 | 36.36 | 37.36 | 232,533 | +0.22(+0.60%) |
Jan 01, 2008 | 36.92 | 37.37 | 36.04 | 37.13 | 124,359 | +0.00(+0.00%) |
Dec 31, 2007 | 36.92 | 37.37 | 36.04 | 37.13 | 124,359 | +0.11(+0.30%) |
Dec 28, 2007 | 36.80 | 37.71 | 36.10 | 37.02 | 108,174 | +0.95(+2.64%) |
Dec 27, 2007 | 36.77 | 37.33 | 35.84 | 36.07 | 197,717 | -1.03(-2.78%) |
Dec 26, 2007 | 36.89 | 37.77 | 36.67 | 37.10 | 149,860 | +0.17(+0.47%) |
Dec 24, 2007 | 38.14 | 38.14 | 36.15 | 36.93 | 96,982 | -0.82(-2.16%) |
Dec 21, 2007 | 35.83 | 37.79 | 35.23 | 37.74 | 438,169 | +2.53(+7.20%) |
Dec 20, 2007 | 35.35 | 35.36 | 34.21 | 35.21 | 120,284 | +0.23(+0.66%) |
Dec 19, 2007 | 36.33 | 36.46 | 34.61 | 34.98 | 200,046 | -1.48(-4.05%) |
Dec 18, 2007 | 36.47 | 36.76 | 34.62 | 36.46 | 136,585 | +0.35(+0.98%) |
Dec 17, 2007 | 35.81 | 36.51 | 35.47 | 36.10 | 142,256 | -0.01(-0.02%) |
Dec 14, 2007 | 36.08 | 37.10 | 35.73 | 36.11 | 141,127 | +0.00(+0.00%) |
Dec 13, 2007 | 35.49 | 36.73 | 35.49 | 36.11 | 195,388 | +0.04(+0.12%) |
Dec 12, 2007 | 35.89 | 36.35 | 35.23 | 36.07 | 210,388 | +0.89(+2.54%) |
Dec 11, 2007 | 35.49 | 35.82 | 35.12 | 35.18 | 299,488 | -0.21(-0.58%) |
Dec 10, 2007 | 34.76 | 35.48 | 34.65 | 35.38 | 324,638 | +1.00(+2.92%) |
Dec 07, 2007 | 34.87 | 34.91 | 34.11 | 34.38 | 86,399 | -0.40(-1.16%) |
Dec 06, 2007 | 34.26 | 34.78 | 34.13 | 34.78 | 199,813 | +0.47(+1.38%) |
Dec 05, 2007 | 34.20 | 34.44 | 33.30 | 34.31 | 149,743 | +0.55(+1.63%) |
Dec 04, 2007 | 33.75 | 35.03 | 33.38 | 33.76 | 202,840 | -0.15(-0.46%) |
Dec 03, 2007 | 32.53 | 34.35 | 32.53 | 33.91 | 119,615 | +0.90(+2.73%) |
Nov 30, 2007 | 33.31 | 33.89 | 32.99 | 33.01 | 275,267 | +0.47(+1.45%) |
Nov 29, 2007 | 33.12 | 33.44 | 32.34 | 32.54 | 149,440 | -0.58(-1.76%) |
Nov 28, 2007 | 31.82 | 33.36 | 31.82 | 33.12 | 299,370 | +1.31(+4.10%) |
Nov 27, 2007 | 30.99 | 32.15 | 30.78 | 31.82 | 209,711 | +1.08(+3.52%) |
Nov 26, 2007 | 32.45 | 32.46 | 30.68 | 30.74 | 194,794 | -1.73(-5.32%) |
Nov 23, 2007 | 31.69 | 33.14 | 31.47 | 32.46 | 104,697 | +0.96(+3.05%) |
Nov 21, 2007 | 32.02 | 32.46 | 30.90 | 31.50 | 270,493 | -0.88(-2.71%) |
Nov 20, 2007 | 30.99 | 33.19 | 30.99 | 32.38 | 497,333 | +1.32(+4.26%) |
Nov 19, 2007 | 31.15 | 31.59 | 30.27 | 31.05 | 379,767 | -0.28(-0.90%) |
Nov 16, 2007 | 34.30 | 34.30 | 30.54 | 31.34 | 552,165 | -2.88(-8.41%) |
Nov 15, 2007 | 35.19 | 35.43 | 33.78 | 34.21 | 145,202 | -1.07(-3.04%) |
Nov 14, 2007 | 34.47 | 35.73 | 34.47 | 35.29 | 500,000 | +0.59(+1.71%) |
Nov 13, 2007 | 34.70 | 35.17 | 33.41 | 34.70 | 779,913 | -1.34(-3.72%) |
Nov 12, 2007 | 37.13 | 37.13 | 35.67 | 36.04 | 342,570 | -0.74(-2.01%) |
Nov 09, 2007 | 36.58 | 37.19 | 35.85 | 36.77 | 287,400 | -0.24(-0.65%) |
Nov 08, 2007 | 38.55 | 40.29 | 36.93 | 37.01 | 505,117 | +0.15(+0.42%) |
Nov 07, 2007 | 38.37 | 38.37 | 36.67 | 36.86 | 191,662 | -1.50(-3.92%) |
Nov 06, 2007 | 36.52 | 38.69 | 35.94 | 38.36 | 278,877 | +1.56(+4.25%) |
Nov 05, 2007 | 36.33 | 37.11 | 36.11 | 36.80 | 95,598 | -0.15(-0.40%) |
Nov 02, 2007 | 36.55 | 37.42 | 35.64 | 36.95 | 148,579 | +0.91(+2.53%) |