Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 35.14 | 35.77 | 34.85 | 35.61 | 126,500 | +0.24(+0.68%) |
Jan 30, 2008 | 36.05 | 36.37 | 35.37 | 35.37 | 81,400 | -0.74(-2.05%) |
Jan 29, 2008 | 36.40 | 36.41 | 35.36 | 36.11 | 66,300 | -0.05(-0.14%) |
Jan 28, 2008 | 34.99 | 36.70 | 34.51 | 36.16 | 193,800 | +1.17(+3.34%) |
Jan 25, 2008 | 35.48 | 35.85 | 34.84 | 34.99 | 108,083 | +0.08(+0.23%) |
Jan 24, 2008 | 36.25 | 36.73 | 34.89 | 34.91 | 147,500 | -1.06(-2.95%) |
Jan 23, 2008 | 34.30 | 36.05 | 33.65 | 35.97 | 169,199 | +0.92(+2.62%) |
Jan 22, 2008 | 33.64 | 35.56 | 33.64 | 35.05 | 106,900 | -0.07(-0.20%) |
Jan 21, 2008 | 35.16 | 35.65 | 34.05 | 35.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.16 | 35.65 | 34.05 | 35.12 | 179,550 | +0.09(+0.26%) |
Jan 17, 2008 | 36.83 | 36.83 | 34.95 | 35.03 | 110,450 | -1.87(-5.07%) |
Jan 16, 2008 | 35.63 | 37.56 | 35.43 | 36.90 | 114,400 | +1.25(+3.51%) |
Jan 15, 2008 | 35.14 | 35.92 | 35.14 | 35.65 | 101,950 | +0.10(+0.28%) |
Jan 14, 2008 | 36.27 | 36.27 | 35.21 | 35.55 | 143,400 | -0.48(-1.33%) |
Jan 11, 2008 | 36.52 | 36.75 | 36.02 | 36.03 | 113,900 | -0.71(-1.93%) |
Jan 10, 2008 | 35.72 | 37.08 | 35.28 | 36.74 | 178,250 | +0.69(+1.91%) |
Jan 09, 2008 | 35.12 | 36.20 | 34.53 | 36.05 | 169,700 | +0.90(+2.56%) |
Jan 08, 2008 | 37.00 | 37.36 | 34.92 | 35.15 | 168,400 | -1.53(-4.17%) |
Jan 07, 2008 | 35.12 | 36.98 | 35.11 | 36.68 | 131,600 | +1.66(+4.74%) |
Jan 04, 2008 | 36.65 | 36.83 | 35.00 | 35.02 | 190,200 | -1.91(-5.17%) |
Jan 03, 2008 | 36.19 | 37.96 | 36.19 | 36.93 | 130,900 | +0.89(+2.47%) |
Jan 02, 2008 | 37.53 | 37.53 | 35.75 | 36.04 | 156,325 | -1.61(-4.28%) |
Jan 01, 2008 | 37.45 | 38.00 | 37.18 | 37.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.45 | 38.00 | 37.18 | 37.65 | 106,890 | -0.05(-0.13%) |
Dec 28, 2007 | 38.25 | 38.25 | 37.30 | 37.70 | 86,000 | -0.22(-0.58%) |
Dec 27, 2007 | 38.77 | 38.77 | 37.52 | 37.92 | 116,160 | -0.90(-2.32%) |
Dec 26, 2007 | 38.29 | 39.23 | 37.67 | 38.82 | 92,300 | +0.54(+1.41%) |
Dec 24, 2007 | 38.89 | 38.90 | 38.00 | 38.28 | 35,400 | -0.22(-0.57%) |
Dec 21, 2007 | 38.32 | 38.65 | 36.93 | 38.50 | 311,032 | +0.85(+2.26%) |
Dec 20, 2007 | 35.36 | 37.65 | 35.27 | 37.65 | 188,903 | +2.58(+7.36%) |
Dec 19, 2007 | 35.71 | 35.90 | 34.79 | 35.07 | 168,086 | -0.50(-1.41%) |
Dec 18, 2007 | 34.50 | 35.67 | 32.68 | 35.57 | 272,000 | +1.66(+4.90%) |
Dec 17, 2007 | 33.80 | 34.23 | 33.73 | 33.91 | 118,001 | -0.16(-0.47%) |
Dec 14, 2007 | 33.56 | 35.19 | 33.56 | 34.07 | 243,500 | +0.24(+0.71%) |
Dec 13, 2007 | 33.55 | 34.03 | 33.14 | 33.83 | 94,900 | -0.17(-0.50%) |
Dec 12, 2007 | 35.02 | 35.02 | 33.06 | 34.00 | 182,100 | -0.14(-0.41%) |
Dec 11, 2007 | 34.89 | 34.99 | 33.88 | 34.14 | 153,500 | -0.65(-1.87%) |
Dec 10, 2007 | 34.50 | 34.96 | 34.34 | 34.79 | 166,150 | +0.22(+0.64%) |
Dec 07, 2007 | 34.03 | 34.95 | 33.84 | 34.57 | 171,386 | +0.57(+1.68%) |
Dec 06, 2007 | 33.31 | 34.84 | 33.31 | 34.00 | 194,988 | +0.35(+1.04%) |
Dec 05, 2007 | 33.50 | 33.91 | 33.46 | 33.65 | 144,800 | +0.41(+1.23%) |
Dec 04, 2007 | 32.81 | 33.49 | 32.62 | 33.24 | 167,354 | +0.06(+0.18%) |
Dec 03, 2007 | 32.56 | 33.33 | 32.02 | 33.18 | 304,350 | -0.01(-0.03%) |
Nov 30, 2007 | 33.07 | 33.72 | 32.47 | 33.19 | 267,808 | +0.53(+1.62%) |
Nov 29, 2007 | 32.50 | 32.97 | 31.89 | 32.66 | 163,200 | +0.47(+1.46%) |
Nov 28, 2007 | 32.23 | 32.42 | 31.58 | 32.19 | 200,970 | +0.38(+1.19%) |
Nov 27, 2007 | 31.35 | 32.00 | 31.35 | 31.81 | 172,050 | +0.19(+0.60%) |
Nov 26, 2007 | 31.25 | 32.11 | 31.25 | 31.62 | 186,004 | +0.19(+0.60%) |
Nov 23, 2007 | 31.82 | 32.16 | 31.00 | 31.43 | 145,339 | -0.39(-1.23%) |
Nov 21, 2007 | 32.30 | 32.32 | 31.23 | 31.82 | 229,125 | -0.55(-1.70%) |
Nov 20, 2007 | 32.00 | 32.79 | 31.56 | 32.37 | 143,800 | +0.53(+1.66%) |
Nov 19, 2007 | 33.50 | 33.58 | 31.65 | 31.84 | 277,054 | -1.65(-4.93%) |
Nov 16, 2007 | 34.64 | 35.28 | 33.38 | 33.49 | 222,725 | -0.87(-2.53%) |
Nov 15, 2007 | 36.57 | 36.59 | 34.06 | 34.36 | 227,132 | -2.31(-6.30%) |
Nov 14, 2007 | 36.74 | 37.19 | 36.00 | 36.67 | 220,545 | +0.24(+0.66%) |
Nov 13, 2007 | 34.73 | 36.80 | 34.42 | 36.43 | 218,594 | +2.01(+5.84%) |
Nov 12, 2007 | 35.65 | 35.91 | 33.31 | 34.42 | 401,855 | -1.49(-4.15%) |
Nov 09, 2007 | 38.00 | 38.45 | 35.75 | 35.91 | 223,231 | -2.21(-5.80%) |
Nov 08, 2007 | 37.66 | 38.75 | 37.05 | 38.12 | 471,627 | +1.77(+4.87%) |
Nov 07, 2007 | 38.65 | 39.00 | 35.60 | 36.35 | 1,020,627 | -2.20(-5.71%) |
Nov 06, 2007 | 51.86 | 53.42 | 38.51 | 38.55 | 1,540,100 | -13.15(-25.44%) |
Nov 05, 2007 | 51.98 | 51.98 | 50.39 | 51.70 | 149,000 | -0.30(-0.58%) |
Nov 02, 2007 | 50.29 | 52.05 | 48.60 | 52.00 | 152,600 | +2.52(+5.09%) |