Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.54 | 31.47 | 28.29 | 31.10 | 148,476 | +2.07(+7.13%) |
Jan 30, 2008 | 27.86 | 29.84 | 27.73 | 29.03 | 82,543 | +1.20(+4.30%) |
Jan 29, 2008 | 27.98 | 28.24 | 27.57 | 27.83 | 62,060 | +0.01(+0.03%) |
Jan 28, 2008 | 28.45 | 28.45 | 27.40 | 27.82 | 50,137 | -0.08(-0.28%) |
Jan 25, 2008 | 28.75 | 28.75 | 27.64 | 27.90 | 46,468 | -0.90(-3.13%) |
Jan 24, 2008 | 27.84 | 29.55 | 27.84 | 28.80 | 53,908 | +0.73(+2.59%) |
Jan 23, 2008 | 28.35 | 28.57 | 27.51 | 28.07 | 172,831 | -0.77(-2.65%) |
Jan 22, 2008 | 26.41 | 29.15 | 26.22 | 28.84 | 152,277 | +1.28(+4.63%) |
Jan 21, 2008 | 27.42 | 27.74 | 27.20 | 27.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.42 | 27.74 | 27.20 | 27.56 | 79,995 | +0.28(+1.04%) |
Jan 17, 2008 | 28.73 | 29.19 | 27.28 | 27.28 | 263,840 | -1.41(-4.92%) |
Jan 16, 2008 | 26.20 | 28.97 | 26.20 | 28.69 | 226,332 | +2.20(+8.30%) |
Jan 15, 2008 | 29.30 | 29.71 | 25.87 | 26.50 | 253,439 | -3.46(-11.56%) |
Jan 14, 2008 | 28.72 | 30.14 | 28.72 | 29.96 | 189,850 | +1.04(+3.60%) |
Jan 11, 2008 | 28.98 | 30.29 | 28.81 | 28.92 | 108,534 | -0.36(-1.24%) |
Jan 10, 2008 | 30.19 | 30.19 | 28.59 | 29.28 | 260,368 | -0.79(-2.64%) |
Jan 09, 2008 | 31.40 | 31.40 | 28.69 | 30.08 | 294,456 | -0.91(-2.94%) |
Jan 08, 2008 | 33.81 | 33.94 | 30.68 | 30.99 | 220,625 | -3.05(-8.96%) |
Jan 07, 2008 | 34.97 | 35.53 | 33.57 | 34.04 | 82,747 | -1.04(-2.97%) |
Jan 04, 2008 | 35.96 | 36.11 | 34.53 | 35.08 | 108,835 | -0.88(-2.46%) |
Jan 03, 2008 | 36.55 | 36.86 | 35.96 | 35.96 | 72,352 | -0.19(-0.52%) |
Jan 02, 2008 | 37.39 | 37.81 | 35.65 | 36.15 | 122,082 | -1.14(-3.05%) |
Jan 01, 2008 | 35.84 | 37.45 | 35.84 | 37.29 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.84 | 37.45 | 35.84 | 37.29 | 92,632 | +1.03(+2.84%) |
Dec 28, 2007 | 37.53 | 37.78 | 35.82 | 36.26 | 96,097 | -0.95(-2.56%) |
Dec 27, 2007 | 36.91 | 37.54 | 36.91 | 37.21 | 61,143 | -0.38(-1.02%) |
Dec 26, 2007 | 37.14 | 37.72 | 35.40 | 37.59 | 141,445 | +0.26(+0.68%) |
Dec 24, 2007 | 36.26 | 37.34 | 36.15 | 37.34 | 82,237 | +1.08(+2.98%) |
Dec 21, 2007 | 36.97 | 36.97 | 35.90 | 36.26 | 82,380 | +0.35(+0.98%) |
Dec 20, 2007 | 34.82 | 36.47 | 34.59 | 35.91 | 137,470 | +1.09(+3.13%) |
Dec 19, 2007 | 33.76 | 35.83 | 33.76 | 34.82 | 213,492 | +0.61(+1.78%) |
Dec 18, 2007 | 34.01 | 34.60 | 32.54 | 34.21 | 269,835 | -0.21(-0.60%) |
Dec 17, 2007 | 35.93 | 36.33 | 34.30 | 34.41 | 48,430 | -1.91(-5.27%) |
Dec 14, 2007 | 35.42 | 36.60 | 35.42 | 36.33 | 71,741 | +0.48(+1.34%) |
Dec 13, 2007 | 35.01 | 36.07 | 35.01 | 35.85 | 89,473 | -0.24(-0.65%) |
Dec 12, 2007 | 35.23 | 36.19 | 35.03 | 36.08 | 195,658 | +1.08(+3.08%) |
Dec 11, 2007 | 37.72 | 37.72 | 34.96 | 35.00 | 115,143 | -2.41(-6.45%) |
Dec 10, 2007 | 37.12 | 37.46 | 36.55 | 37.42 | 138,948 | +0.70(+1.90%) |
Dec 07, 2007 | 36.73 | 36.74 | 36.06 | 36.72 | 55,946 | +0.28(+0.78%) |
Dec 06, 2007 | 36.31 | 36.54 | 35.42 | 36.44 | 62,468 | -0.17(-0.46%) |
Dec 05, 2007 | 35.86 | 36.62 | 35.86 | 36.60 | 48,099 | +0.78(+2.19%) |
Dec 04, 2007 | 36.90 | 36.90 | 35.16 | 35.82 | 123,611 | -1.23(-3.31%) |
Dec 03, 2007 | 36.07 | 37.07 | 36.07 | 37.04 | 66,850 | +0.97(+2.69%) |
Nov 30, 2007 | 38.11 | 38.11 | 35.87 | 36.07 | 132,583 | -0.98(-2.65%) |
Nov 29, 2007 | 37.87 | 37.87 | 36.70 | 37.05 | 52,644 | -0.43(-1.15%) |
Nov 28, 2007 | 37.68 | 38.86 | 37.20 | 37.49 | 223,173 | +0.00(+0.00%) |
Nov 27, 2007 | 37.97 | 38.38 | 37.20 | 37.49 | 140,960 | +0.20(+0.53%) |
Nov 26, 2007 | 37.96 | 38.73 | 37.10 | 37.29 | 128,401 | -0.28(-0.76%) |
Nov 23, 2007 | 35.60 | 37.57 | 35.60 | 37.57 | 72,521 | +1.41(+3.91%) |
Nov 21, 2007 | 34.89 | 36.55 | 34.56 | 36.16 | 139,508 | +1.11(+3.16%) |
Nov 20, 2007 | 35.13 | 36.74 | 34.90 | 35.05 | 204,355 | -0.01(-0.03%) |
Nov 19, 2007 | 36.56 | 36.90 | 34.46 | 35.06 | 403,658 | -2.48(-6.61%) |
Nov 16, 2007 | 39.92 | 40.67 | 36.37 | 37.54 | 267,364 | -2.87(-7.09%) |
Nov 15, 2007 | 41.03 | 41.21 | 39.87 | 40.41 | 129,827 | -0.80(-1.95%) |
Nov 14, 2007 | 41.71 | 41.71 | 40.80 | 41.21 | 294,130 | -0.48(-1.15%) |
Nov 13, 2007 | 38.03 | 41.90 | 38.03 | 41.70 | 298,889 | +3.53(+9.26%) |
Nov 12, 2007 | 38.41 | 38.41 | 37.66 | 38.16 | 175,889 | +0.14(+0.36%) |
Nov 09, 2007 | 37.68 | 38.63 | 37.49 | 38.03 | 107,408 | -0.05(-0.13%) |
Nov 08, 2007 | 39.49 | 39.49 | 37.29 | 38.07 | 122,235 | -1.15(-2.93%) |
Nov 07, 2007 | 38.66 | 39.38 | 38.12 | 39.22 | 124,630 | +0.43(+1.11%) |
Nov 06, 2007 | 38.37 | 38.86 | 37.92 | 38.79 | 107,102 | +0.67(+1.75%) |
Nov 05, 2007 | 36.65 | 38.31 | 36.65 | 38.12 | 141,411 | +0.46(+1.22%) |
Nov 02, 2007 | 37.53 | 37.92 | 37.18 | 37.66 | 110,771 | -0.11(-0.29%) |