Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 32.36 | 33.66 | 32.11 | 33.35 | 95,530 | +0.82(+2.51%) |
Jan 30, 2008 | 32.84 | 33.46 | 32.53 | 32.53 | 101,309 | -0.33(-0.99%) |
Jan 29, 2008 | 32.67 | 32.87 | 32.39 | 32.86 | 132,483 | +0.44(+1.36%) |
Jan 28, 2008 | 31.63 | 32.42 | 31.44 | 32.42 | 182,649 | +0.83(+2.62%) |
Jan 25, 2008 | 32.39 | 32.39 | 31.45 | 31.59 | 182,596 | -0.45(-1.42%) |
Jan 24, 2008 | 32.20 | 32.26 | 31.78 | 32.04 | 120,352 | -0.13(-0.41%) |
Jan 23, 2008 | 30.35 | 32.28 | 30.12 | 32.18 | 112,758 | +1.29(+4.19%) |
Jan 22, 2008 | 29.70 | 31.20 | 27.82 | 30.88 | 164,328 | +0.34(+1.13%) |
Jan 21, 2008 | 31.13 | 31.13 | 30.29 | 30.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.13 | 31.13 | 30.29 | 30.54 | 74,946 | -0.41(-1.33%) |
Jan 17, 2008 | 31.84 | 31.84 | 30.85 | 30.95 | 115,771 | -0.83(-2.63%) |
Jan 16, 2008 | 31.48 | 32.15 | 31.48 | 31.78 | 69,145 | +0.28(+0.90%) |
Jan 15, 2008 | 31.79 | 31.79 | 31.35 | 31.50 | 61,319 | -0.59(-1.85%) |
Jan 14, 2008 | 32.10 | 32.16 | 31.84 | 32.09 | 39,184 | +0.02(+0.08%) |
Jan 11, 2008 | 32.15 | 32.35 | 31.84 | 32.07 | 110,096 | -0.22(-0.69%) |
Jan 10, 2008 | 31.75 | 32.54 | 31.50 | 32.29 | 69,606 | +0.39(+1.21%) |
Jan 09, 2008 | 31.46 | 31.90 | 31.17 | 31.90 | 79,261 | +0.39(+1.25%) |
Jan 08, 2008 | 32.49 | 32.49 | 31.51 | 31.51 | 84,403 | -0.60(-1.88%) |
Jan 07, 2008 | 31.81 | 32.34 | 31.76 | 32.12 | 190,466 | +0.33(+1.05%) |
Jan 04, 2008 | 32.47 | 32.47 | 31.75 | 31.78 | 141,328 | -0.85(-2.61%) |
Jan 03, 2008 | 33.06 | 33.06 | 32.52 | 32.64 | 61,446 | -0.21(-0.63%) |
Jan 02, 2008 | 33.72 | 33.89 | 32.78 | 32.84 | 91,141 | -0.46(-1.38%) |
Jan 01, 2008 | 33.25 | 33.53 | 33.24 | 33.30 | 83,734 | +0.00(+0.00%) |
Dec 31, 2007 | 33.25 | 33.53 | 33.24 | 33.30 | 83,734 | -0.19(-0.56%) |
Dec 28, 2007 | 33.83 | 34.33 | 33.36 | 33.49 | 259,471 | -0.06(-0.18%) |
Dec 27, 2007 | 34.09 | 34.09 | 33.50 | 33.55 | 115,949 | -0.55(-1.61%) |
Dec 26, 2007 | 34.23 | 34.23 | 33.94 | 34.10 | 157,624 | -0.13(-0.37%) |
Dec 24, 2007 | 34.54 | 34.54 | 34.07 | 34.23 | 30,587 | +0.30(+0.87%) |
Dec 21, 2007 | 34.95 | 34.95 | 33.39 | 33.93 | 376,226 | -0.15(-0.44%) |
Dec 20, 2007 | 34.32 | 34.32 | 33.72 | 34.08 | 195,592 | +0.06(+0.18%) |
Dec 19, 2007 | 34.55 | 34.55 | 33.84 | 34.02 | 75,707 | -0.13(-0.39%) |
Dec 18, 2007 | 34.22 | 34.22 | 33.73 | 34.15 | 103,442 | +0.28(+0.82%) |
Dec 17, 2007 | 34.04 | 34.23 | 33.82 | 33.88 | 52,675 | -0.33(-0.96%) |
Dec 14, 2007 | 34.89 | 34.89 | 34.17 | 34.20 | 116,561 | -0.62(-1.77%) |
Dec 13, 2007 | 34.78 | 34.83 | 34.28 | 34.82 | 44,855 | +0.13(+0.37%) |
Dec 12, 2007 | 36.25 | 36.25 | 34.32 | 34.69 | 77,988 | -0.22(-0.62%) |
Dec 11, 2007 | 36.14 | 36.14 | 34.84 | 34.91 | 141,585 | -1.08(-3.01%) |
Dec 10, 2007 | 35.69 | 36.07 | 35.47 | 35.99 | 69,404 | +0.52(+1.47%) |
Dec 07, 2007 | 35.88 | 35.88 | 35.47 | 35.47 | 270,823 | -0.08(-0.22%) |
Dec 06, 2007 | 35.29 | 35.59 | 35.10 | 35.55 | 69,936 | +0.34(+0.96%) |
Dec 05, 2007 | 35.22 | 35.23 | 34.90 | 35.21 | 59,084 | +0.50(+1.45%) |
Dec 04, 2007 | 34.77 | 34.90 | 34.63 | 34.71 | 63,323 | -0.24(-0.69%) |
Dec 03, 2007 | 35.07 | 35.28 | 34.83 | 34.95 | 69,936 | -0.05(-0.16%) |
Nov 30, 2007 | 35.29 | 35.44 | 34.94 | 35.01 | 89,987 | +0.30(+0.87%) |
Nov 29, 2007 | 34.72 | 34.91 | 34.59 | 34.71 | 76,886 | -0.34(-0.97%) |
Nov 28, 2007 | 34.05 | 35.04 | 34.05 | 35.04 | 70,267 | +1.06(+3.11%) |
Nov 27, 2007 | 33.35 | 34.10 | 33.35 | 33.99 | 36,625 | +0.64(+1.92%) |
Nov 26, 2007 | 34.12 | 34.30 | 33.34 | 33.34 | 106,806 | -0.83(-2.44%) |
Nov 23, 2007 | 34.06 | 34.39 | 34.02 | 34.18 | 20,666 | +0.52(+1.55%) |
Nov 21, 2007 | 33.89 | 34.15 | 33.66 | 33.66 | 23,808 | -0.46(-1.35%) |
Nov 20, 2007 | 33.88 | 34.25 | 33.51 | 34.12 | 44,642 | +0.16(+0.46%) |
Nov 19, 2007 | 34.42 | 34.42 | 33.88 | 33.96 | 33,993 | -0.43(-1.25%) |
Nov 16, 2007 | 34.75 | 34.86 | 34.20 | 34.39 | 18,299 | -0.25(-0.72%) |
Nov 15, 2007 | 34.67 | 35.07 | 34.51 | 34.64 | 41,434 | -0.49(-1.39%) |
Nov 14, 2007 | 35.49 | 35.55 | 34.98 | 35.13 | 21,361 | -0.25(-0.72%) |
Nov 13, 2007 | 35.08 | 35.46 | 34.77 | 35.38 | 25,139 | +0.85(+2.47%) |
Nov 12, 2007 | 34.44 | 35.15 | 34.44 | 34.53 | 48,859 | +0.08(+0.25%) |
Nov 09, 2007 | 34.24 | 34.86 | 34.13 | 34.45 | 80,849 | -0.07(-0.21%) |
Nov 08, 2007 | 34.35 | 34.69 | 34.02 | 34.52 | 45,731 | +0.36(+1.04%) |
Nov 07, 2007 | 34.80 | 34.83 | 34.11 | 34.16 | 49,435 | -1.00(-2.86%) |
Nov 06, 2007 | 34.86 | 35.16 | 34.60 | 35.16 | 68,118 | +0.45(+1.29%) |
Nov 05, 2007 | 34.74 | 35.04 | 34.52 | 34.72 | 73,409 | -0.25(-0.71%) |
Nov 02, 2007 | 35.28 | 35.28 | 34.75 | 34.97 | 82,998 | -0.17(-0.48%) |