Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 53.80 | 60.00 | 51.80 | 59.00 | 594,268 | +4.60(+8.46%) |
Jan 30, 2008 | 51.60 | 55.20 | 51.60 | 54.40 | 554,494 | +2.40(+4.62%) |
Jan 29, 2008 | 50.00 | 52.40 | 49.60 | 52.00 | 550,613 | +2.60(+5.26%) |
Jan 28, 2008 | 46.20 | 49.40 | 45.40 | 49.40 | 411,465 | +4.00(+8.81%) |
Jan 25, 2008 | 49.80 | 50.00 | 45.40 | 45.40 | 366,387 | -2.40(-5.02%) |
Jan 24, 2008 | 43.60 | 50.40 | 43.40 | 47.80 | 1,033,686 | +4.00(+9.13%) |
Jan 23, 2008 | 40.40 | 44.00 | 39.40 | 43.80 | 596,783 | +3.00(+7.35%) |
Jan 22, 2008 | 39.00 | 41.00 | 38.40 | 40.80 | 394,797 | -0.20(-0.49%) |
Jan 21, 2008 | 41.60 | 42.20 | 40.00 | 41.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.60 | 42.20 | 40.00 | 41.00 | 494,738 | +1.40(+3.54%) |
Jan 17, 2008 | 41.00 | 41.60 | 39.20 | 39.60 | 528,523 | -0.60(-1.49%) |
Jan 16, 2008 | 41.80 | 42.60 | 39.40 | 40.20 | 866,935 | -2.40(-5.63%) |
Jan 15, 2008 | 43.60 | 45.20 | 42.00 | 42.60 | 512,896 | -1.00(-2.29%) |
Jan 14, 2008 | 45.20 | 45.80 | 43.00 | 43.60 | 596,182 | -0.80(-1.80%) |
Jan 11, 2008 | 44.60 | 47.00 | 43.60 | 44.40 | 661,534 | +0.60(+1.37%) |
Jan 10, 2008 | 39.00 | 44.00 | 38.80 | 43.80 | 687,147 | +4.80(+12.31%) |
Jan 09, 2008 | 41.80 | 41.80 | 38.20 | 39.00 | 1,047,507 | -2.40(-5.80%) |
Jan 08, 2008 | 43.40 | 43.80 | 41.40 | 41.40 | 492,540 | -0.80(-1.90%) |
Jan 07, 2008 | 44.60 | 45.40 | 41.40 | 42.20 | 752,145 | -0.80(-1.86%) |
Jan 04, 2008 | 45.60 | 45.60 | 41.00 | 43.00 | 1,602,620 | -2.60(-5.70%) |
Jan 03, 2008 | 54.20 | 54.20 | 45.20 | 45.60 | 2,023,354 | -8.20(-15.24%) |
Jan 02, 2008 | 57.00 | 57.00 | 53.00 | 53.80 | 484,939 | -2.00(-3.58%) |
Jan 01, 2008 | 57.20 | 57.20 | 54.00 | 55.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 57.20 | 57.20 | 54.00 | 55.80 | 854,974 | -0.40(-0.71%) |
Dec 28, 2007 | 57.80 | 58.80 | 56.20 | 56.20 | 604,300 | -1.00(-1.75%) |
Dec 27, 2007 | 59.40 | 59.60 | 57.20 | 57.20 | 454,822 | -2.20(-3.70%) |
Dec 26, 2007 | 59.80 | 60.80 | 58.60 | 59.40 | 458,502 | +0.40(+0.68%) |
Dec 24, 2007 | 61.80 | 62.40 | 59.00 | 59.00 | 471,586 | -0.60(-1.01%) |
Dec 21, 2007 | 60.60 | 61.00 | 57.00 | 59.60 | 1,814,317 | +3.60(+6.43%) |
Dec 20, 2007 | 71.00 | 72.00 | 54.20 | 56.00 | 3,752,108 | -26.00(-31.71%) |
Dec 19, 2007 | 80.00 | 82.40 | 79.60 | 82.00 | 389,985 | +1.20(+1.49%) |
Dec 18, 2007 | 82.60 | 82.60 | 79.40 | 80.80 | 435,869 | +0.20(+0.25%) |
Dec 17, 2007 | 80.60 | 82.00 | 80.00 | 80.60 | 357,802 | +0.40(+0.50%) |
Dec 14, 2007 | 80.60 | 83.20 | 80.20 | 80.20 | 261,333 | -1.20(-1.47%) |
Dec 13, 2007 | 81.80 | 82.20 | 80.20 | 81.40 | 299,729 | -0.80(-0.97%) |
Dec 12, 2007 | 88.00 | 88.40 | 79.80 | 82.20 | 577,147 | -2.80(-3.29%) |
Dec 11, 2007 | 91.40 | 94.40 | 84.60 | 85.00 | 1,097,081 | -3.20(-3.63%) |
Dec 10, 2007 | 83.60 | 89.00 | 83.60 | 88.20 | 774,735 | +7.00(+8.62%) |
Dec 07, 2007 | 75.40 | 82.60 | 75.20 | 81.20 | 799,638 | +5.80(+7.69%) |
Dec 06, 2007 | 71.60 | 75.40 | 71.60 | 75.40 | 326,630 | +2.60(+3.57%) |
Dec 05, 2007 | 73.20 | 74.60 | 70.00 | 72.80 | 294,150 | -1.00(-1.36%) |
Dec 04, 2007 | 76.00 | 76.20 | 72.60 | 73.80 | 274,844 | -2.40(-3.15%) |
Dec 03, 2007 | 74.00 | 76.80 | 73.60 | 76.20 | 321,671 | +1.80(+2.42%) |
Nov 30, 2007 | 70.40 | 76.80 | 70.40 | 74.40 | 601,237 | +3.80(+5.38%) |
Nov 29, 2007 | 70.40 | 71.60 | 70.00 | 70.60 | 339,892 | -0.20(-0.28%) |
Nov 28, 2007 | 70.40 | 71.80 | 69.60 | 70.80 | 459,419 | +0.20(+0.28%) |
Nov 27, 2007 | 70.60 | 71.80 | 69.20 | 70.60 | 374,777 | -1.20(-1.67%) |
Nov 26, 2007 | 69.60 | 72.00 | 69.60 | 71.80 | 429,110 | +2.20(+3.16%) |
Nov 23, 2007 | 69.40 | 71.00 | 69.40 | 69.60 | 187,220 | -0.60(-0.85%) |
Nov 21, 2007 | 69.00 | 71.00 | 68.80 | 70.20 | 266,104 | +0.40(+0.57%) |
Nov 20, 2007 | 70.40 | 71.00 | 69.20 | 69.80 | 472,901 | -0.60(-0.85%) |
Nov 19, 2007 | 71.00 | 71.20 | 69.60 | 70.40 | 393,896 | -1.60(-2.22%) |
Nov 16, 2007 | 72.60 | 72.60 | 71.22 | 72.00 | 552,511 | -0.40(-0.55%) |
Nov 15, 2007 | 75.00 | 75.60 | 71.40 | 72.40 | 706,073 | -3.40(-4.49%) |
Nov 14, 2007 | 76.20 | 77.00 | 75.00 | 75.80 | 520,263 | -1.00(-1.30%) |
Nov 13, 2007 | 77.60 | 77.60 | 75.60 | 76.80 | 677,675 | +0.40(+0.52%) |
Nov 12, 2007 | 74.40 | 76.80 | 73.60 | 76.40 | 400,490 | +1.80(+2.41%) |
Nov 09, 2007 | 74.40 | 74.60 | 71.80 | 74.60 | 714,366 | -0.20(-0.27%) |
Nov 08, 2007 | 73.40 | 74.80 | 72.80 | 74.80 | 733,735 | +1.60(+2.19%) |
Nov 07, 2007 | 77.00 | 77.00 | 72.40 | 73.20 | 528,641 | -4.00(-5.18%) |
Nov 06, 2007 | 76.00 | 77.60 | 75.60 | 77.20 | 471,161 | +0.60(+0.78%) |
Nov 05, 2007 | 76.40 | 76.60 | 75.40 | 76.60 | 346,943 | -0.40(-0.52%) |
Nov 02, 2007 | 76.80 | 77.20 | 75.40 | 77.00 | 379,130 | +0.60(+0.79%) |