Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.24 | 25.95 | 23.24 | 25.60 | 73,323 | +0.43(+1.72%) |
Jan 30, 2008 | 25.43 | 26.23 | 24.76 | 25.17 | 113,842 | -0.57(-2.23%) |
Jan 29, 2008 | 25.65 | 25.83 | 25.27 | 25.74 | 91,834 | -0.61(-2.30%) |
Jan 28, 2008 | 25.36 | 26.40 | 25.10 | 26.35 | 62,001 | +0.36(+1.37%) |
Jan 25, 2008 | 27.44 | 27.44 | 25.75 | 25.99 | 114,118 | -0.56(-2.10%) |
Jan 24, 2008 | 26.95 | 26.95 | 25.74 | 26.55 | 131,874 | -0.82(-3.01%) |
Jan 23, 2008 | 25.72 | 27.37 | 24.69 | 27.37 | 108,339 | +0.68(+2.54%) |
Jan 22, 2008 | 25.51 | 26.93 | 23.96 | 26.69 | 219,395 | -0.88(-3.21%) |
Jan 21, 2008 | 27.57 | 28.11 | 26.95 | 27.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.57 | 28.11 | 26.95 | 27.58 | 108,734 | +0.78(+2.91%) |
Jan 17, 2008 | 28.16 | 28.38 | 26.67 | 26.80 | 236,492 | -1.00(-3.58%) |
Jan 16, 2008 | 27.81 | 28.23 | 27.00 | 27.79 | 155,588 | -0.76(-2.67%) |
Jan 15, 2008 | 29.82 | 30.00 | 28.30 | 28.56 | 145,748 | -1.85(-6.08%) |
Jan 14, 2008 | 30.61 | 31.15 | 30.05 | 30.40 | 93,649 | -0.33(-1.09%) |
Jan 11, 2008 | 31.38 | 31.44 | 30.68 | 30.74 | 56,071 | -0.98(-3.09%) |
Jan 10, 2008 | 31.44 | 32.57 | 31.05 | 31.72 | 311,805 | -0.88(-2.70%) |
Jan 09, 2008 | 31.77 | 32.60 | 31.42 | 32.60 | 132,953 | +1.27(+4.07%) |
Jan 08, 2008 | 32.69 | 32.69 | 31.32 | 31.32 | 132,297 | -0.95(-2.93%) |
Jan 07, 2008 | 32.00 | 32.59 | 31.57 | 32.27 | 174,682 | +0.38(+1.20%) |
Jan 04, 2008 | 33.08 | 33.08 | 31.72 | 31.88 | 224,305 | -1.06(-3.21%) |
Jan 03, 2008 | 32.68 | 33.04 | 32.38 | 32.94 | 128,262 | -0.36(-1.09%) |
Jan 02, 2008 | 34.43 | 34.43 | 32.72 | 33.30 | 114,467 | -0.67(-1.98%) |
Jan 01, 2008 | 34.57 | 34.57 | 33.61 | 33.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.57 | 34.57 | 33.61 | 33.98 | 157,721 | -0.29(-0.84%) |
Dec 28, 2007 | 34.83 | 34.83 | 33.44 | 34.27 | 134,038 | -0.57(-1.65%) |
Dec 27, 2007 | 36.06 | 36.06 | 34.79 | 34.84 | 112,368 | -1.54(-4.22%) |
Dec 26, 2007 | 36.60 | 36.61 | 35.70 | 36.37 | 131,910 | +0.32(+0.88%) |
Dec 24, 2007 | 36.16 | 36.16 | 35.34 | 36.06 | 53,375 | +0.91(+2.60%) |
Dec 21, 2007 | 34.83 | 35.14 | 34.10 | 35.14 | 85,364 | +0.70(+2.04%) |
Dec 20, 2007 | 33.71 | 34.44 | 33.68 | 34.44 | 43,850 | +0.88(+2.64%) |
Dec 19, 2007 | 34.11 | 34.13 | 33.11 | 33.56 | 58,339 | -0.95(-2.76%) |
Dec 18, 2007 | 33.66 | 34.60 | 33.06 | 34.51 | 77,097 | +1.86(+5.71%) |
Dec 17, 2007 | 34.22 | 34.22 | 32.46 | 32.65 | 95,248 | -2.57(-7.28%) |
Dec 14, 2007 | 35.92 | 35.92 | 34.70 | 35.21 | 60,590 | -1.07(-2.94%) |
Dec 13, 2007 | 36.99 | 36.99 | 35.53 | 36.28 | 80,871 | -0.52(-1.41%) |
Dec 12, 2007 | 36.72 | 37.74 | 35.63 | 36.80 | 190,138 | +1.31(+3.70%) |
Dec 11, 2007 | 36.68 | 37.50 | 35.14 | 35.48 | 84,122 | -1.50(-4.05%) |
Dec 10, 2007 | 36.51 | 37.39 | 36.50 | 36.98 | 82,857 | +0.48(+1.33%) |
Dec 07, 2007 | 38.12 | 38.12 | 36.28 | 36.50 | 116,580 | -2.02(-5.24%) |
Dec 06, 2007 | 37.00 | 38.78 | 37.00 | 38.52 | 138,173 | +0.92(+2.46%) |
Dec 05, 2007 | 36.17 | 37.82 | 36.17 | 37.59 | 156,702 | +2.44(+6.93%) |
Dec 04, 2007 | 35.03 | 35.30 | 34.78 | 35.16 | 89,677 | +0.49(+1.41%) |
Dec 03, 2007 | 35.06 | 35.45 | 34.44 | 34.67 | 117,174 | -0.33(-0.95%) |
Nov 30, 2007 | 35.33 | 35.57 | 34.66 | 35.00 | 62,096 | +0.24(+0.69%) |
Nov 29, 2007 | 35.06 | 35.47 | 34.50 | 34.76 | 84,059 | -0.14(-0.40%) |
Nov 28, 2007 | 33.54 | 35.47 | 33.54 | 34.90 | 164,563 | +2.08(+6.34%) |
Nov 27, 2007 | 31.72 | 32.96 | 31.72 | 32.82 | 88,561 | +2.03(+6.58%) |
Nov 26, 2007 | 32.03 | 32.99 | 30.77 | 30.79 | 150,764 | -0.31(-0.98%) |
Nov 23, 2007 | 31.47 | 31.65 | 30.46 | 31.10 | 133,258 | -0.35(-1.11%) |
Nov 21, 2007 | 32.82 | 32.82 | 30.77 | 31.45 | 114,622 | -2.31(-6.86%) |
Nov 20, 2007 | 34.50 | 34.68 | 32.74 | 33.76 | 141,705 | +1.50(+4.66%) |
Nov 19, 2007 | 33.94 | 33.94 | 31.81 | 32.26 | 139,189 | -2.13(-6.18%) |
Nov 16, 2007 | 35.06 | 35.06 | 33.66 | 34.39 | 61,710 | -0.06(-0.18%) |
Nov 15, 2007 | 35.60 | 35.91 | 34.21 | 34.45 | 125,555 | -2.61(-7.04%) |
Nov 14, 2007 | 37.64 | 38.67 | 36.72 | 37.06 | 145,033 | +0.49(+1.34%) |
Nov 13, 2007 | 35.36 | 37.17 | 34.89 | 36.57 | 136,673 | +2.79(+8.25%) |
Nov 12, 2007 | 36.06 | 36.06 | 33.55 | 33.78 | 204,416 | -2.47(-6.82%) |
Nov 09, 2007 | 37.84 | 37.84 | 35.89 | 36.25 | 108,008 | -0.86(-2.31%) |
Nov 08, 2007 | 37.20 | 38.08 | 35.72 | 37.11 | 215,298 | -0.90(-2.36%) |
Nov 07, 2007 | 40.06 | 40.13 | 37.97 | 38.00 | 92,738 | -1.98(-4.94%) |
Nov 06, 2007 | 39.01 | 39.99 | 38.28 | 39.98 | 147,204 | +1.00(+2.57%) |
Nov 05, 2007 | 39.87 | 40.31 | 38.34 | 38.98 | 307,181 | -5.53(-12.43%) |
Nov 02, 2007 | 45.35 | 45.35 | 43.45 | 44.51 | 106,750 | +0.07(+0.15%) |