Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.61 | 30.35 | 29.06 | 30.12 | 263,673 | +0.05(+0.15%) |
Jan 30, 2008 | 29.80 | 30.81 | 29.25 | 30.08 | 340,230 | +0.51(+1.72%) |
Jan 29, 2008 | 29.43 | 29.94 | 29.25 | 29.57 | 231,947 | -0.14(-0.47%) |
Jan 28, 2008 | 29.61 | 30.12 | 28.83 | 29.71 | 272,205 | +0.78(+2.71%) |
Jan 25, 2008 | 29.94 | 30.53 | 28.83 | 28.92 | 346,957 | -0.18(-0.63%) |
Jan 24, 2008 | 28.51 | 29.61 | 28.51 | 29.11 | 475,445 | +1.48(+5.34%) |
Jan 23, 2008 | 27.17 | 28.69 | 26.66 | 27.63 | 488,468 | -1.25(-4.31%) |
Jan 22, 2008 | 25.83 | 28.88 | 25.37 | 28.88 | 428,377 | +1.38(+5.03%) |
Jan 21, 2008 | 28.46 | 28.46 | 26.85 | 27.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.46 | 28.46 | 26.85 | 27.49 | 431,327 | -0.05(-0.17%) |
Jan 17, 2008 | 28.51 | 28.51 | 26.66 | 27.54 | 340,011 | -0.05(-0.17%) |
Jan 16, 2008 | 28.65 | 28.78 | 26.48 | 27.58 | 566,324 | -1.48(-5.08%) |
Jan 15, 2008 | 30.21 | 30.58 | 28.74 | 29.06 | 559,793 | -1.52(-4.98%) |
Jan 14, 2008 | 32.06 | 32.29 | 29.89 | 30.58 | 362,890 | -0.55(-1.78%) |
Jan 11, 2008 | 30.68 | 31.87 | 30.68 | 31.14 | 284,169 | -0.42(-1.32%) |
Jan 10, 2008 | 30.31 | 31.74 | 29.66 | 31.55 | 339,851 | +1.29(+4.27%) |
Jan 09, 2008 | 29.48 | 30.26 | 28.97 | 30.26 | 361,101 | +1.15(+3.96%) |
Jan 08, 2008 | 29.57 | 30.17 | 28.97 | 29.11 | 363,586 | +0.42(+1.45%) |
Jan 07, 2008 | 29.89 | 29.89 | 28.41 | 28.69 | 205,307 | -1.20(-4.01%) |
Jan 04, 2008 | 29.20 | 29.98 | 28.74 | 29.89 | 273,481 | +0.92(+3.18%) |
Jan 03, 2008 | 29.01 | 29.66 | 28.60 | 28.97 | 337,175 | +0.37(+1.29%) |
Jan 02, 2008 | 27.54 | 29.01 | 27.26 | 28.60 | 355,953 | +1.85(+6.90%) |
Jan 01, 2008 | 27.68 | 27.72 | 26.34 | 26.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.68 | 27.72 | 26.34 | 26.75 | 138,081 | -1.01(-3.65%) |
Dec 28, 2007 | 27.08 | 28.23 | 27.08 | 27.77 | 170,510 | +0.83(+3.08%) |
Dec 27, 2007 | 25.92 | 27.22 | 25.92 | 26.94 | 235,773 | +1.01(+3.91%) |
Dec 26, 2007 | 26.66 | 27.12 | 25.92 | 25.92 | 155,278 | -0.46(-1.75%) |
Dec 24, 2007 | 26.57 | 26.89 | 26.20 | 26.39 | 92,841 | -0.51(-1.89%) |
Dec 21, 2007 | 25.14 | 26.89 | 25.14 | 26.89 | 350,794 | +1.80(+7.17%) |
Dec 20, 2007 | 25.14 | 25.37 | 24.72 | 25.09 | 173,494 | -0.28(-1.09%) |
Dec 19, 2007 | 25.00 | 25.37 | 24.22 | 25.37 | 176,464 | +0.74(+3.00%) |
Dec 18, 2007 | 25.05 | 25.05 | 23.80 | 24.63 | 293,919 | +0.69(+2.89%) |
Dec 17, 2007 | 24.68 | 25.42 | 23.66 | 23.94 | 301,236 | -0.69(-2.81%) |
Dec 14, 2007 | 25.23 | 25.46 | 24.63 | 24.63 | 190,534 | -0.78(-3.09%) |
Dec 13, 2007 | 25.42 | 25.88 | 24.91 | 25.42 | 218,348 | -0.74(-2.82%) |
Dec 12, 2007 | 26.39 | 27.08 | 25.74 | 26.15 | 208,332 | -0.05(-0.18%) |
Dec 11, 2007 | 27.03 | 27.26 | 25.69 | 26.20 | 193,569 | -0.74(-2.74%) |
Dec 10, 2007 | 27.12 | 27.76 | 26.94 | 26.94 | 189,381 | -0.46(-1.68%) |
Dec 07, 2007 | 26.85 | 27.45 | 26.62 | 27.40 | 171,456 | +0.69(+2.59%) |
Dec 06, 2007 | 25.97 | 26.98 | 25.92 | 26.71 | 268,247 | +0.51(+1.94%) |
Dec 05, 2007 | 26.52 | 26.75 | 25.92 | 26.20 | 164,783 | -0.55(-2.07%) |
Dec 04, 2007 | 26.98 | 26.98 | 26.34 | 26.75 | 243,688 | -0.05(-0.17%) |
Dec 03, 2007 | 26.06 | 26.98 | 26.06 | 26.80 | 127,579 | -0.05(-0.17%) |
Nov 30, 2007 | 27.17 | 27.22 | 26.43 | 26.85 | 257,261 | -0.32(-1.19%) |
Nov 29, 2007 | 27.31 | 27.82 | 26.85 | 27.17 | 159,415 | -0.65(-2.32%) |
Nov 28, 2007 | 26.20 | 27.91 | 25.88 | 27.82 | 322,919 | +1.29(+4.87%) |
Nov 27, 2007 | 26.62 | 26.98 | 25.69 | 26.52 | 265,477 | -0.42(-1.54%) |
Nov 26, 2007 | 27.95 | 29.01 | 26.71 | 26.94 | 433,370 | -1.01(-3.63%) |
Nov 23, 2007 | 26.57 | 28.09 | 26.57 | 27.95 | 193,286 | +2.21(+8.60%) |
Nov 21, 2007 | 26.43 | 26.52 | 25.51 | 25.74 | 206,425 | -0.46(-1.76%) |
Nov 20, 2007 | 25.14 | 26.57 | 24.91 | 26.20 | 265,607 | +0.97(+3.84%) |
Nov 19, 2007 | 26.75 | 26.75 | 25.00 | 25.23 | 236,005 | -1.20(-4.54%) |
Nov 16, 2007 | 25.51 | 26.62 | 24.49 | 26.43 | 295,622 | +0.97(+3.80%) |
Nov 15, 2007 | 25.37 | 25.74 | 25.09 | 25.46 | 265,821 | -0.55(-2.13%) |
Nov 14, 2007 | 27.31 | 27.91 | 26.02 | 26.02 | 232,439 | -0.46(-1.74%) |
Nov 13, 2007 | 25.14 | 26.48 | 25.14 | 26.48 | 257,133 | +0.92(+3.61%) |
Nov 12, 2007 | 26.34 | 26.89 | 25.23 | 25.55 | 374,247 | -2.31(-8.28%) |
Nov 09, 2007 | 27.86 | 28.23 | 27.03 | 27.86 | 401,436 | -0.88(-3.05%) |
Nov 08, 2007 | 29.06 | 29.75 | 27.45 | 28.74 | 518,752 | -0.23(-0.80%) |
Nov 07, 2007 | 30.86 | 31.37 | 28.97 | 28.97 | 397,687 | -1.52(-4.99%) |
Nov 06, 2007 | 31.14 | 31.14 | 29.80 | 30.49 | 339,549 | +1.11(+3.77%) |
Nov 05, 2007 | 31.97 | 31.97 | 28.74 | 29.38 | 409,281 | -0.97(-3.19%) |
Nov 02, 2007 | 31.14 | 31.14 | 30.12 | 30.35 | 425,986 | +0.28(+0.92%) |