Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.68 | 30.03 | 28.66 | 29.33 | 345,966 | +0.38(+1.31%) |
Jan 30, 2008 | 29.25 | 29.65 | 28.81 | 28.95 | 328,609 | -0.55(-1.86%) |
Jan 29, 2008 | 29.62 | 29.62 | 28.84 | 29.50 | 293,042 | +0.14(+0.48%) |
Jan 28, 2008 | 29.26 | 29.64 | 28.82 | 29.36 | 344,825 | -0.05(-0.17%) |
Jan 25, 2008 | 29.26 | 29.92 | 28.77 | 29.41 | 433,477 | +0.15(+0.51%) |
Jan 24, 2008 | 28.40 | 29.83 | 27.42 | 29.26 | 601,173 | +1.14(+4.04%) |
Jan 23, 2008 | 27.55 | 28.55 | 27.55 | 28.12 | 821,145 | -0.08(-0.28%) |
Jan 22, 2008 | 26.99 | 29.02 | 26.99 | 28.20 | 1,473,057 | -0.02(-0.07%) |
Jan 21, 2008 | 28.67 | 28.82 | 28.00 | 28.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.67 | 28.82 | 28.00 | 28.22 | 672,536 | -0.34(-1.19%) |
Jan 17, 2008 | 30.50 | 30.78 | 28.56 | 28.56 | 645,916 | -1.67(-5.51%) |
Jan 16, 2008 | 29.92 | 30.48 | 29.65 | 30.23 | 406,627 | -0.04(-0.13%) |
Jan 15, 2008 | 31.65 | 31.65 | 30.24 | 30.27 | 514,391 | -1.39(-4.38%) |
Jan 14, 2008 | 30.76 | 32.14 | 30.52 | 31.65 | 532,255 | +1.27(+4.17%) |
Jan 11, 2008 | 30.13 | 30.52 | 29.36 | 30.39 | 330,213 | +0.17(+0.56%) |
Jan 10, 2008 | 30.37 | 30.80 | 29.65 | 30.22 | 557,362 | -0.20(-0.66%) |
Jan 09, 2008 | 31.42 | 31.48 | 29.75 | 30.42 | 788,823 | -1.03(-3.27%) |
Jan 08, 2008 | 32.54 | 33.18 | 31.37 | 31.44 | 384,504 | -1.15(-3.52%) |
Jan 07, 2008 | 32.61 | 32.91 | 32.17 | 32.59 | 220,123 | +0.38(+1.18%) |
Jan 04, 2008 | 32.11 | 32.47 | 31.80 | 32.21 | 419,394 | -0.11(-0.34%) |
Jan 03, 2008 | 32.54 | 32.75 | 31.81 | 32.32 | 115,916 | +0.13(+0.40%) |
Jan 02, 2008 | 32.55 | 33.11 | 31.86 | 32.19 | 263,028 | -0.36(-1.10%) |
Jan 01, 2008 | 32.12 | 32.90 | 32.12 | 32.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.12 | 32.90 | 32.12 | 32.55 | 161,849 | +0.09(+0.28%) |
Dec 28, 2007 | 33.36 | 33.36 | 32.16 | 32.46 | 223,654 | -0.45(-1.36%) |
Dec 27, 2007 | 33.53 | 33.68 | 32.89 | 32.91 | 379,751 | -0.42(-1.26%) |
Dec 26, 2007 | 32.47 | 33.79 | 32.47 | 33.33 | 273,727 | +0.42(+1.27%) |
Dec 24, 2007 | 32.61 | 33.07 | 32.24 | 32.91 | 115,018 | +0.42(+1.29%) |
Dec 21, 2007 | 31.85 | 33.17 | 31.85 | 32.49 | 395,996 | +0.70(+2.20%) |
Dec 20, 2007 | 31.79 | 32.41 | 31.66 | 31.79 | 273,971 | +0.01(+0.03%) |
Dec 19, 2007 | 32.34 | 32.46 | 31.51 | 31.78 | 452,452 | -0.56(-1.73%) |
Dec 18, 2007 | 32.49 | 33.00 | 32.34 | 32.34 | 297,869 | -0.09(-0.28%) |
Dec 17, 2007 | 33.02 | 33.42 | 32.41 | 32.43 | 318,481 | -0.99(-2.95%) |
Dec 14, 2007 | 32.92 | 34.00 | 31.79 | 33.42 | 353,180 | +0.06(+0.18%) |
Dec 13, 2007 | 33.64 | 34.20 | 33.02 | 33.36 | 356,616 | -0.74(-2.16%) |
Dec 12, 2007 | 35.77 | 36.53 | 33.95 | 34.10 | 343,006 | +0.03(+0.09%) |
Dec 11, 2007 | 35.17 | 35.17 | 33.82 | 34.07 | 363,706 | -0.80(-2.29%) |
Dec 10, 2007 | 35.11 | 35.36 | 34.71 | 34.86 | 369,634 | -0.39(-1.10%) |
Dec 07, 2007 | 35.62 | 35.69 | 35.10 | 35.25 | 210,081 | -0.30(-0.84%) |
Dec 06, 2007 | 36.15 | 36.15 | 35.18 | 35.55 | 270,248 | +0.17(+0.48%) |
Dec 05, 2007 | 34.56 | 35.81 | 34.56 | 35.38 | 305,746 | +0.72(+2.07%) |
Dec 04, 2007 | 34.36 | 34.88 | 34.24 | 34.66 | 163,554 | -0.19(-0.54%) |
Dec 03, 2007 | 34.36 | 35.17 | 34.20 | 34.85 | 324,969 | +0.15(+0.43%) |
Nov 30, 2007 | 33.81 | 35.20 | 33.77 | 34.70 | 470,620 | +0.64(+1.87%) |
Nov 29, 2007 | 34.07 | 35.39 | 33.51 | 34.07 | 317,980 | -0.42(-1.21%) |
Nov 28, 2007 | 34.80 | 35.68 | 33.80 | 34.48 | 403,015 | -0.32(-0.92%) |
Nov 27, 2007 | 34.04 | 35.36 | 33.87 | 34.80 | 372,531 | +0.72(+2.11%) |
Nov 26, 2007 | 34.30 | 35.72 | 33.51 | 34.09 | 537,588 | +0.18(+0.53%) |
Nov 23, 2007 | 33.87 | 34.11 | 33.46 | 33.91 | 203,162 | +0.07(+0.21%) |
Nov 21, 2007 | 35.40 | 35.46 | 33.39 | 33.84 | 649,397 | -1.66(-4.66%) |
Nov 20, 2007 | 35.69 | 36.67 | 34.79 | 35.49 | 470,157 | -0.44(-1.22%) |
Nov 19, 2007 | 38.11 | 38.75 | 35.65 | 35.93 | 818,666 | -2.72(-7.04%) |
Nov 16, 2007 | 38.54 | 38.99 | 37.91 | 38.65 | 275,562 | +0.32(+0.83%) |
Nov 15, 2007 | 39.69 | 39.69 | 38.13 | 38.33 | 408,530 | -1.28(-3.22%) |
Nov 14, 2007 | 39.89 | 39.89 | 38.86 | 39.61 | 230,588 | +0.47(+1.20%) |
Nov 13, 2007 | 39.61 | 39.87 | 38.84 | 39.14 | 243,574 | -0.45(-1.13%) |
Nov 12, 2007 | 39.74 | 41.39 | 38.81 | 39.59 | 395,093 | +0.10(+0.25%) |
Nov 09, 2007 | 39.84 | 39.98 | 39.20 | 39.49 | 593,242 | -0.23(-0.58%) |
Nov 08, 2007 | 40.64 | 41.44 | 39.34 | 39.72 | 481,884 | -1.15(-2.81%) |
Nov 07, 2007 | 41.16 | 41.63 | 40.52 | 40.87 | 266,537 | -0.75(-1.80%) |
Nov 06, 2007 | 40.09 | 41.72 | 39.99 | 41.61 | 497,420 | +1.45(+3.60%) |
Nov 05, 2007 | 40.41 | 40.41 | 39.64 | 40.17 | 120,433 | -0.05(-0.12%) |
Nov 02, 2007 | 40.49 | 40.67 | 39.96 | 40.22 | 101,581 | -0.10(-0.25%) |