Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.29 | 31.03 | 29.29 | 30.57 | 967,664 | +0.90(+3.03%) |
Jan 30, 2008 | 30.18 | 32.89 | 29.67 | 29.67 | 1,106,570 | -0.74(-2.43%) |
Jan 29, 2008 | 28.83 | 30.79 | 28.83 | 30.41 | 1,844,240 | +3.16(+11.58%) |
Jan 28, 2008 | 27.10 | 27.34 | 26.63 | 27.26 | 379,017 | +0.07(+0.25%) |
Jan 25, 2008 | 27.19 | 27.62 | 27.05 | 27.19 | 390,515 | +0.25(+0.92%) |
Jan 24, 2008 | 26.84 | 27.18 | 26.51 | 26.94 | 548,277 | +0.26(+0.98%) |
Jan 23, 2008 | 25.34 | 26.76 | 25.09 | 26.68 | 952,263 | +0.58(+2.24%) |
Jan 22, 2008 | 25.20 | 26.39 | 25.20 | 26.10 | 636,643 | -0.20(-0.77%) |
Jan 21, 2008 | 26.38 | 27.02 | 26.10 | 26.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.38 | 27.02 | 26.10 | 26.30 | 525,009 | -0.02(-0.06%) |
Jan 17, 2008 | 27.79 | 28.00 | 26.30 | 26.31 | 540,517 | -1.35(-4.87%) |
Jan 16, 2008 | 27.89 | 28.36 | 27.53 | 27.66 | 491,318 | -0.40(-1.41%) |
Jan 15, 2008 | 28.39 | 28.55 | 27.91 | 28.06 | 526,078 | -0.43(-1.52%) |
Jan 14, 2008 | 28.76 | 28.98 | 28.42 | 28.49 | 486,639 | -0.04(-0.13%) |
Jan 11, 2008 | 28.69 | 29.22 | 28.37 | 28.53 | 657,364 | -0.34(-1.17%) |
Jan 10, 2008 | 29.10 | 29.28 | 28.63 | 28.86 | 1,186,384 | -0.65(-2.20%) |
Jan 09, 2008 | 29.33 | 29.62 | 28.90 | 29.52 | 528,953 | +0.09(+0.31%) |
Jan 08, 2008 | 30.70 | 30.76 | 29.37 | 29.43 | 384,899 | -1.11(-3.63%) |
Jan 07, 2008 | 30.98 | 31.06 | 30.29 | 30.53 | 486,907 | -0.34(-1.11%) |
Jan 04, 2008 | 31.59 | 31.66 | 30.80 | 30.88 | 427,414 | -1.08(-3.39%) |
Jan 03, 2008 | 31.94 | 32.16 | 31.80 | 31.96 | 349,070 | +0.12(+0.38%) |
Jan 02, 2008 | 32.01 | 32.10 | 31.58 | 31.84 | 414,713 | -0.25(-0.77%) |
Jan 01, 2008 | 32.39 | 32.87 | 32.09 | 32.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.39 | 32.87 | 32.09 | 32.09 | 240,111 | -0.54(-1.65%) |
Dec 28, 2007 | 32.65 | 32.88 | 32.36 | 32.63 | 229,014 | +0.15(+0.46%) |
Dec 27, 2007 | 33.05 | 33.20 | 32.41 | 32.48 | 303,591 | -0.67(-2.03%) |
Dec 26, 2007 | 33.05 | 33.29 | 32.87 | 33.15 | 181,941 | -0.19(-0.58%) |
Dec 24, 2007 | 32.93 | 33.44 | 32.83 | 33.35 | 100,857 | +0.45(+1.36%) |
Dec 21, 2007 | 32.88 | 33.02 | 32.82 | 32.90 | 691,456 | +0.62(+1.92%) |
Dec 20, 2007 | 32.16 | 32.46 | 31.94 | 32.28 | 624,476 | +0.52(+1.63%) |
Dec 19, 2007 | 31.71 | 32.17 | 31.54 | 31.76 | 826,347 | -0.18(-0.56%) |
Dec 18, 2007 | 32.21 | 32.36 | 31.58 | 31.94 | 707,766 | -0.10(-0.33%) |
Dec 17, 2007 | 32.69 | 32.72 | 31.93 | 32.04 | 449,606 | -0.87(-2.64%) |
Dec 14, 2007 | 33.20 | 33.39 | 32.88 | 32.91 | 271,662 | -0.37(-1.12%) |
Dec 13, 2007 | 33.21 | 33.49 | 33.11 | 33.29 | 418,055 | -0.07(-0.22%) |
Dec 12, 2007 | 34.46 | 34.46 | 33.16 | 33.36 | 494,674 | -0.40(-1.17%) |
Dec 11, 2007 | 34.51 | 34.59 | 33.70 | 33.76 | 377,565 | -0.73(-2.10%) |
Dec 10, 2007 | 34.25 | 34.61 | 33.98 | 34.48 | 275,327 | +0.38(+1.12%) |
Dec 07, 2007 | 34.04 | 34.21 | 33.69 | 34.10 | 228,493 | +0.19(+0.57%) |
Dec 06, 2007 | 33.41 | 33.97 | 33.30 | 33.91 | 673,775 | +0.38(+1.14%) |
Dec 05, 2007 | 33.77 | 33.77 | 33.39 | 33.52 | 393,589 | +0.22(+0.65%) |
Dec 04, 2007 | 33.20 | 33.55 | 33.15 | 33.31 | 377,546 | -0.16(-0.49%) |
Dec 03, 2007 | 33.61 | 33.82 | 33.34 | 33.47 | 351,420 | -0.14(-0.42%) |
Nov 30, 2007 | 34.10 | 34.14 | 33.41 | 33.61 | 440,573 | -0.14(-0.42%) |
Nov 29, 2007 | 33.04 | 33.89 | 32.90 | 33.76 | 566,988 | +0.65(+1.97%) |
Nov 28, 2007 | 32.75 | 33.20 | 32.41 | 33.11 | 383,300 | +0.55(+1.68%) |
Nov 27, 2007 | 32.14 | 32.72 | 31.88 | 32.56 | 404,973 | +0.50(+1.56%) |
Nov 26, 2007 | 32.13 | 32.87 | 32.06 | 32.06 | 390,782 | -0.10(-0.30%) |
Nov 23, 2007 | 32.22 | 32.37 | 31.94 | 32.16 | 171,527 | +0.07(+0.21%) |
Nov 21, 2007 | 32.61 | 32.84 | 32.05 | 32.09 | 453,484 | -0.78(-2.37%) |
Nov 20, 2007 | 32.75 | 33.48 | 32.51 | 32.87 | 649,610 | +0.22(+0.66%) |
Nov 19, 2007 | 33.04 | 33.16 | 32.48 | 32.65 | 641,860 | -0.56(-1.69%) |
Nov 16, 2007 | 33.33 | 33.35 | 32.63 | 33.21 | 510,971 | -0.11(-0.34%) |
Nov 15, 2007 | 33.60 | 33.93 | 33.29 | 33.32 | 521,132 | -0.46(-1.35%) |
Nov 14, 2007 | 34.11 | 34.33 | 33.73 | 33.78 | 349,070 | -0.28(-0.83%) |
Nov 13, 2007 | 33.40 | 34.20 | 33.37 | 34.06 | 349,204 | +0.93(+2.82%) |
Nov 12, 2007 | 34.68 | 34.88 | 32.99 | 33.13 | 692,660 | -1.65(-4.73%) |
Nov 09, 2007 | 34.83 | 35.16 | 34.35 | 34.77 | 592,256 | -0.32(-0.92%) |
Nov 08, 2007 | 34.86 | 35.20 | 34.37 | 35.10 | 759,906 | +0.51(+1.47%) |
Nov 07, 2007 | 34.92 | 35.35 | 34.51 | 34.59 | 523,679 | -1.03(-2.90%) |
Nov 06, 2007 | 35.08 | 35.75 | 34.85 | 35.62 | 609,770 | +0.76(+2.17%) |
Nov 05, 2007 | 34.34 | 34.97 | 34.10 | 34.86 | 473,003 | +0.23(+0.67%) |
Nov 02, 2007 | 35.39 | 35.42 | 34.53 | 34.63 | 464,179 | -0.53(-1.51%) |