Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.68 | 26.57 | 24.50 | 25.96 | 142,455 | +0.87(+3.45%) |
Jan 30, 2008 | 25.74 | 26.50 | 25.10 | 25.10 | 113,475 | -0.53(-2.06%) |
Jan 29, 2008 | 25.59 | 26.66 | 25.10 | 25.62 | 167,476 | +0.01(+0.04%) |
Jan 28, 2008 | 26.66 | 26.66 | 25.32 | 25.61 | 149,249 | -0.97(-3.65%) |
Jan 25, 2008 | 26.88 | 27.24 | 25.99 | 26.58 | 104,240 | +0.30(+1.15%) |
Jan 24, 2008 | 26.41 | 27.27 | 26.12 | 26.28 | 237,460 | -0.14(-0.53%) |
Jan 23, 2008 | 25.10 | 26.52 | 24.64 | 26.42 | 168,145 | +0.68(+2.63%) |
Jan 22, 2008 | 26.63 | 26.98 | 24.27 | 25.75 | 294,055 | -1.76(-6.40%) |
Jan 21, 2008 | 27.98 | 29.99 | 26.68 | 27.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.98 | 29.99 | 26.68 | 27.51 | 194,880 | -0.47(-1.68%) |
Jan 17, 2008 | 29.09 | 29.27 | 27.02 | 27.98 | 176,805 | -1.12(-3.85%) |
Jan 16, 2008 | 28.75 | 30.00 | 28.34 | 29.10 | 183,429 | +0.33(+1.15%) |
Jan 15, 2008 | 28.27 | 29.12 | 27.98 | 28.77 | 184,219 | +0.01(+0.03%) |
Jan 14, 2008 | 29.80 | 30.15 | 28.37 | 28.76 | 250,729 | -0.78(-2.65%) |
Jan 11, 2008 | 29.25 | 30.22 | 29.25 | 29.54 | 152,327 | +0.12(+0.42%) |
Jan 10, 2008 | 30.07 | 30.07 | 28.60 | 29.42 | 128,337 | -0.80(-2.65%) |
Jan 09, 2008 | 28.79 | 30.44 | 28.55 | 30.22 | 290,855 | +1.21(+4.16%) |
Jan 08, 2008 | 30.60 | 31.99 | 28.76 | 29.02 | 274,932 | -1.87(-6.04%) |
Jan 07, 2008 | 31.60 | 32.17 | 29.84 | 30.88 | 384,913 | -1.41(-4.38%) |
Jan 04, 2008 | 32.98 | 33.21 | 31.75 | 32.29 | 181,872 | -1.32(-3.92%) |
Jan 03, 2008 | 34.52 | 34.52 | 33.40 | 33.61 | 190,532 | -0.29(-0.86%) |
Jan 02, 2008 | 36.95 | 37.31 | 33.35 | 33.90 | 311,625 | -3.02(-8.19%) |
Jan 01, 2008 | 38.00 | 38.01 | 36.62 | 36.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.00 | 38.01 | 36.62 | 36.93 | 170,903 | -0.71(-1.88%) |
Dec 28, 2007 | 37.43 | 38.15 | 36.75 | 37.63 | 148,149 | +0.62(+1.68%) |
Dec 27, 2007 | 37.92 | 37.98 | 36.73 | 37.01 | 137,147 | -0.95(-2.51%) |
Dec 26, 2007 | 36.31 | 38.50 | 36.27 | 37.96 | 161,550 | +1.62(+4.46%) |
Dec 24, 2007 | 35.73 | 36.89 | 35.35 | 36.34 | 94,262 | +0.82(+2.31%) |
Dec 21, 2007 | 34.95 | 35.52 | 33.54 | 35.52 | 336,922 | +1.41(+4.14%) |
Dec 20, 2007 | 35.21 | 35.22 | 33.41 | 34.11 | 180,521 | -0.84(-2.40%) |
Dec 19, 2007 | 34.71 | 35.23 | 33.97 | 34.95 | 99,384 | +0.11(+0.32%) |
Dec 18, 2007 | 34.57 | 34.87 | 33.57 | 34.84 | 204,288 | +0.74(+2.18%) |
Dec 17, 2007 | 32.60 | 35.35 | 32.13 | 34.09 | 197,993 | +1.22(+3.70%) |
Dec 14, 2007 | 34.30 | 34.57 | 32.69 | 32.88 | 97,228 | -1.81(-5.21%) |
Dec 13, 2007 | 32.78 | 35.09 | 32.52 | 34.69 | 207,451 | +1.55(+4.69%) |
Dec 12, 2007 | 33.79 | 34.61 | 32.53 | 33.13 | 143,542 | -0.27(-0.82%) |
Dec 11, 2007 | 35.12 | 35.62 | 33.16 | 33.41 | 137,883 | -1.61(-4.60%) |
Dec 10, 2007 | 33.90 | 35.74 | 33.75 | 35.02 | 218,226 | +1.26(+3.74%) |
Dec 07, 2007 | 35.07 | 35.80 | 33.12 | 33.75 | 321,157 | -1.29(-3.68%) |
Dec 06, 2007 | 39.80 | 40.04 | 34.63 | 35.04 | 309,219 | -3.82(-9.84%) |
Dec 05, 2007 | 37.87 | 38.98 | 37.72 | 38.87 | 95,960 | +1.67(+4.48%) |
Dec 04, 2007 | 36.74 | 38.28 | 36.66 | 37.20 | 161,729 | +0.14(+0.38%) |
Dec 03, 2007 | 37.45 | 38.29 | 36.82 | 37.06 | 149,355 | -0.13(-0.35%) |
Nov 30, 2007 | 40.28 | 40.28 | 37.19 | 37.19 | 283,725 | -2.28(-5.78%) |
Nov 29, 2007 | 38.49 | 39.47 | 37.41 | 39.47 | 137,466 | +1.11(+2.90%) |
Nov 28, 2007 | 37.27 | 38.52 | 36.82 | 38.36 | 170,797 | +1.57(+4.28%) |
Nov 27, 2007 | 32.81 | 37.16 | 32.81 | 36.79 | 264,851 | +3.17(+9.41%) |
Nov 26, 2007 | 35.91 | 36.42 | 33.62 | 33.62 | 149,286 | -2.17(-6.05%) |
Nov 23, 2007 | 34.87 | 36.01 | 34.56 | 35.79 | 34,431 | +1.13(+3.26%) |
Nov 21, 2007 | 34.65 | 36.27 | 34.10 | 34.66 | 98,272 | -0.12(-0.35%) |
Nov 20, 2007 | 34.95 | 36.07 | 33.68 | 34.78 | 114,686 | -0.10(-0.30%) |
Nov 19, 2007 | 35.43 | 36.58 | 34.70 | 34.88 | 141,853 | -1.01(-2.81%) |
Nov 16, 2007 | 37.63 | 37.77 | 34.95 | 35.89 | 257,205 | -1.87(-4.96%) |
Nov 15, 2007 | 38.91 | 39.00 | 37.08 | 37.77 | 214,744 | -1.29(-3.30%) |
Nov 14, 2007 | 39.13 | 40.23 | 38.63 | 39.06 | 222,716 | -0.76(-1.92%) |
Nov 13, 2007 | 37.17 | 39.82 | 37.13 | 39.82 | 173,770 | +2.92(+7.91%) |
Nov 12, 2007 | 38.30 | 39.58 | 36.43 | 36.90 | 260,797 | -1.94(-5.00%) |
Nov 09, 2007 | 41.07 | 41.07 | 37.93 | 38.84 | 189,384 | -2.19(-5.33%) |
Nov 08, 2007 | 43.03 | 43.11 | 39.87 | 41.03 | 208,173 | -1.54(-3.63%) |
Nov 07, 2007 | 43.95 | 43.96 | 42.16 | 42.57 | 157,422 | -1.48(-3.36%) |
Nov 06, 2007 | 43.53 | 44.09 | 41.70 | 44.05 | 153,764 | +1.28(+3.00%) |
Nov 05, 2007 | 42.39 | 43.51 | 41.54 | 42.77 | 307,048 | +1.54(+3.72%) |
Nov 02, 2007 | 40.30 | 41.63 | 39.26 | 41.23 | 212,409 | +1.38(+3.48%) |