Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.28 | 29.73 | 28.92 | 29.71 | 128,082 | +0.24(+0.83%) |
Jan 30, 2008 | 29.53 | 29.73 | 27.93 | 29.46 | 130,191 | -0.07(-0.24%) |
Jan 29, 2008 | 29.43 | 30.15 | 29.15 | 29.53 | 158,169 | -1.03(-3.36%) |
Jan 28, 2008 | 28.20 | 30.63 | 27.06 | 30.56 | 213,989 | +1.93(+6.73%) |
Jan 25, 2008 | 29.19 | 29.35 | 28.05 | 28.63 | 165,042 | -0.35(-1.21%) |
Jan 24, 2008 | 27.73 | 29.73 | 27.25 | 28.98 | 338,520 | +0.91(+3.24%) |
Jan 23, 2008 | 26.11 | 29.25 | 25.57 | 28.07 | 214,322 | +2.04(+7.82%) |
Jan 22, 2008 | 25.36 | 26.31 | 24.62 | 26.04 | 214,211 | -0.38(-1.43%) |
Jan 21, 2008 | 26.77 | 26.80 | 26.13 | 26.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.77 | 26.80 | 26.13 | 26.42 | 265,156 | +0.30(+1.14%) |
Jan 17, 2008 | 26.53 | 26.53 | 25.82 | 26.12 | 135,746 | -0.28(-1.06%) |
Jan 16, 2008 | 27.71 | 27.71 | 25.68 | 26.40 | 137,274 | -1.27(-4.59%) |
Jan 15, 2008 | 27.48 | 27.87 | 26.78 | 27.67 | 82,354 | +0.19(+0.69%) |
Jan 14, 2008 | 27.12 | 27.48 | 26.80 | 27.48 | 220,093 | +0.06(+0.23%) |
Jan 11, 2008 | 26.51 | 29.53 | 26.32 | 27.42 | 135,297 | +0.71(+2.67%) |
Jan 10, 2008 | 26.40 | 28.29 | 24.15 | 26.70 | 589,834 | +1.69(+6.77%) |
Jan 09, 2008 | 24.60 | 26.80 | 22.29 | 25.01 | 425,537 | +1.02(+4.24%) |
Jan 08, 2008 | 25.23 | 25.36 | 23.43 | 23.99 | 204,111 | -1.36(-5.37%) |
Jan 07, 2008 | 26.80 | 26.80 | 25.00 | 25.35 | 425,093 | -1.81(-6.67%) |
Jan 04, 2008 | 25.89 | 27.93 | 25.33 | 27.16 | 392,993 | -0.58(-2.08%) |
Jan 03, 2008 | 30.50 | 30.50 | 27.53 | 27.74 | 439,411 | -2.76(-9.04%) |
Jan 02, 2008 | 34.08 | 34.19 | 29.84 | 30.50 | 491,576 | -4.10(-11.85%) |
Jan 01, 2008 | 33.74 | 34.60 | 32.44 | 34.60 | 151,168 | +0.00(+0.00%) |
Dec 31, 2007 | 33.74 | 34.60 | 32.44 | 34.60 | 151,168 | +0.97(+2.89%) |
Dec 28, 2007 | 32.84 | 34.48 | 32.44 | 33.62 | 184,133 | +0.69(+2.11%) |
Dec 27, 2007 | 30.95 | 33.51 | 30.45 | 32.93 | 215,987 | +1.98(+6.40%) |
Dec 26, 2007 | 30.56 | 32.44 | 30.45 | 30.95 | 253,391 | +0.39(+1.27%) |
Dec 24, 2007 | 30.27 | 30.99 | 29.33 | 30.56 | 157,606 | +0.18(+0.59%) |
Dec 21, 2007 | 26.58 | 30.93 | 26.49 | 30.38 | 553,398 | +4.35(+16.72%) |
Dec 20, 2007 | 26.08 | 26.14 | 26.03 | 26.03 | 219,539 | -0.05(-0.21%) |
Dec 19, 2007 | 25.73 | 26.44 | 25.73 | 26.08 | 219,317 | +0.41(+1.58%) |
Dec 18, 2007 | 25.23 | 25.95 | 25.23 | 25.68 | 146,951 | +0.47(+1.86%) |
Dec 17, 2007 | 25.17 | 26.18 | 24.93 | 25.21 | 142,734 | -0.67(-2.58%) |
Dec 14, 2007 | 25.98 | 26.07 | 25.52 | 25.88 | 131,190 | -0.20(-0.76%) |
Dec 13, 2007 | 25.16 | 26.13 | 25.16 | 26.07 | 86,489 | +0.41(+1.61%) |
Dec 12, 2007 | 26.45 | 26.45 | 25.50 | 25.66 | 71,810 | -0.47(-1.79%) |
Dec 11, 2007 | 26.12 | 26.49 | 25.45 | 26.13 | 262,159 | +0.00(+0.00%) |
Dec 10, 2007 | 25.76 | 26.98 | 25.76 | 26.13 | 197,344 | +0.11(+0.42%) |
Dec 07, 2007 | 26.18 | 26.22 | 25.68 | 26.02 | 91,567 | -0.03(-0.10%) |
Dec 06, 2007 | 26.13 | 26.51 | 25.62 | 26.05 | 108,437 | -0.33(-1.26%) |
Dec 05, 2007 | 29.44 | 29.44 | 26.03 | 26.38 | 229,972 | -0.06(-0.24%) |
Dec 04, 2007 | 24.97 | 26.80 | 24.54 | 26.44 | 429,976 | +1.24(+4.93%) |
Dec 03, 2007 | 24.96 | 25.41 | 24.69 | 25.20 | 92,787 | +0.29(+1.16%) |
Nov 30, 2007 | 24.87 | 25.86 | 24.42 | 24.91 | 581,589 | +0.32(+1.28%) |
Nov 29, 2007 | 23.98 | 25.22 | 23.97 | 24.60 | 122,714 | +0.00(+0.00%) |
Nov 28, 2007 | 24.43 | 24.89 | 24.04 | 24.60 | 303,669 | +0.29(+1.19%) |
Nov 27, 2007 | 25.43 | 25.90 | 23.68 | 24.31 | 339,408 | -0.74(-2.95%) |
Nov 26, 2007 | 25.22 | 26.57 | 24.80 | 25.05 | 486,470 | +0.36(+1.46%) |
Nov 23, 2007 | 24.60 | 25.52 | 24.16 | 24.69 | 111,767 | +0.68(+2.81%) |
Nov 21, 2007 | 24.33 | 24.44 | 23.37 | 24.01 | 185,908 | -0.60(-2.45%) |
Nov 20, 2007 | 22.90 | 26.32 | 22.76 | 24.61 | 579,591 | +1.41(+6.10%) |
Nov 19, 2007 | 22.26 | 23.20 | 22.10 | 23.20 | 521,099 | +0.71(+3.17%) |
Nov 16, 2007 | 22.79 | 23.41 | 21.17 | 22.49 | 1,379,444 | -1.03(-4.37%) |