Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.94 | 33.13 | 30.65 | 32.49 | 1,166,013 | +1.23(+3.95%) |
Jan 30, 2008 | 31.66 | 32.12 | 31.16 | 31.26 | 330,116 | -0.69(-2.17%) |
Jan 29, 2008 | 32.20 | 32.47 | 31.32 | 31.95 | 297,821 | -0.12(-0.36%) |
Jan 28, 2008 | 31.07 | 32.28 | 30.76 | 32.07 | 301,719 | +0.86(+2.77%) |
Jan 25, 2008 | 32.22 | 32.45 | 30.97 | 31.21 | 482,404 | -1.01(-3.14%) |
Jan 24, 2008 | 31.34 | 32.65 | 31.00 | 32.22 | 820,539 | +0.93(+2.98%) |
Jan 23, 2008 | 28.87 | 34.32 | 28.70 | 31.28 | 1,594,482 | +1.81(+6.15%) |
Jan 22, 2008 | 28.51 | 30.66 | 27.82 | 29.47 | 464,278 | +1.26(+4.48%) |
Jan 21, 2008 | 28.46 | 29.41 | 27.58 | 28.21 | 560,850 | +0.00(+0.00%) |
Jan 18, 2008 | 28.46 | 29.41 | 27.58 | 28.21 | 560,850 | -0.43(-1.51%) |
Jan 17, 2008 | 29.39 | 29.49 | 28.42 | 28.64 | 407,865 | -0.59(-2.03%) |
Jan 16, 2008 | 28.57 | 29.56 | 28.56 | 29.23 | 382,299 | +0.62(+2.18%) |
Jan 15, 2008 | 28.58 | 29.10 | 28.18 | 28.61 | 299,159 | -0.24(-0.83%) |
Jan 14, 2008 | 30.03 | 30.03 | 28.85 | 28.85 | 255,887 | -0.81(-2.73%) |
Jan 11, 2008 | 29.95 | 30.56 | 29.32 | 29.66 | 323,541 | -0.49(-1.64%) |
Jan 10, 2008 | 28.96 | 30.54 | 28.92 | 30.15 | 384,036 | +0.83(+2.84%) |
Jan 09, 2008 | 28.23 | 29.34 | 27.96 | 29.32 | 427,581 | +0.67(+2.34%) |
Jan 08, 2008 | 29.69 | 30.11 | 28.54 | 28.64 | 407,207 | -1.03(-3.46%) |
Jan 07, 2008 | 28.44 | 29.96 | 28.21 | 29.67 | 448,487 | +1.43(+5.05%) |
Jan 04, 2008 | 28.44 | 29.09 | 27.94 | 28.24 | 284,683 | -0.52(-1.82%) |
Jan 03, 2008 | 28.95 | 29.75 | 28.77 | 28.77 | 296,018 | -0.10(-0.35%) |
Jan 02, 2008 | 29.56 | 29.86 | 28.79 | 28.87 | 237,223 | -0.72(-2.42%) |
Jan 01, 2008 | 29.68 | 30.13 | 29.36 | 29.59 | 282,019 | +0.00(+0.00%) |
Dec 31, 2007 | 29.68 | 30.13 | 29.36 | 29.59 | 282,019 | -0.22(-0.75%) |
Dec 28, 2007 | 30.26 | 30.62 | 29.70 | 29.81 | 106,302 | -0.05(-0.16%) |
Dec 27, 2007 | 30.92 | 30.92 | 29.79 | 29.86 | 192,263 | -1.03(-3.35%) |
Dec 26, 2007 | 30.23 | 31.13 | 30.06 | 30.89 | 278,609 | +0.40(+1.32%) |
Dec 24, 2007 | 30.47 | 30.85 | 30.28 | 30.49 | 128,501 | +0.02(+0.08%) |
Dec 21, 2007 | 30.27 | 30.47 | 29.62 | 30.47 | 905,633 | +0.43(+1.44%) |
Dec 20, 2007 | 30.08 | 30.08 | 29.36 | 30.03 | 3,481,348 | +0.24(+0.80%) |
Dec 19, 2007 | 29.29 | 29.93 | 29.03 | 29.79 | 428,186 | +0.52(+1.77%) |
Dec 18, 2007 | 28.48 | 29.52 | 28.40 | 29.28 | 544,747 | +1.20(+4.26%) |
Dec 17, 2007 | 28.26 | 28.60 | 27.94 | 28.08 | 263,085 | -0.41(-1.43%) |
Dec 14, 2007 | 28.68 | 29.08 | 28.25 | 28.49 | 274,943 | -0.60(-2.07%) |
Dec 13, 2007 | 28.03 | 29.24 | 28.03 | 29.09 | 595,086 | +1.44(+5.22%) |
Dec 12, 2007 | 28.23 | 28.31 | 26.96 | 27.65 | 157,733 | +0.17(+0.62%) |
Dec 11, 2007 | 29.08 | 29.29 | 27.33 | 27.48 | 385,906 | -1.51(-5.21%) |
Dec 10, 2007 | 28.46 | 29.17 | 28.20 | 28.99 | 226,999 | +0.51(+1.79%) |
Dec 07, 2007 | 29.03 | 29.03 | 28.33 | 28.48 | 269,919 | -0.52(-1.81%) |
Dec 06, 2007 | 28.64 | 29.19 | 28.16 | 29.01 | 392,665 | +0.25(+0.86%) |
Dec 05, 2007 | 28.90 | 29.14 | 28.31 | 28.76 | 148,503 | +0.29(+1.03%) |
Dec 04, 2007 | 28.46 | 28.63 | 28.15 | 28.47 | 259,774 | -0.19(-0.65%) |
Dec 03, 2007 | 29.12 | 29.52 | 28.46 | 28.65 | 348,604 | -0.36(-1.25%) |
Nov 30, 2007 | 30.16 | 30.39 | 28.95 | 29.02 | 432,746 | -0.69(-2.34%) |
Nov 29, 2007 | 30.42 | 30.53 | 29.56 | 29.71 | 138,903 | -0.84(-2.75%) |
Nov 28, 2007 | 29.52 | 30.56 | 29.18 | 30.55 | 246,204 | +1.41(+4.84%) |
Nov 27, 2007 | 28.96 | 29.62 | 28.74 | 29.14 | 258,928 | +0.21(+0.72%) |
Nov 26, 2007 | 30.53 | 30.53 | 28.88 | 28.93 | 242,278 | -1.63(-5.33%) |
Nov 23, 2007 | 29.89 | 30.98 | 29.89 | 30.56 | 81,317 | +0.96(+3.26%) |
Nov 21, 2007 | 29.99 | 30.22 | 29.42 | 29.59 | 265,567 | -0.51(-1.69%) |
Nov 20, 2007 | 29.85 | 30.20 | 29.06 | 30.10 | 272,816 | +0.15(+0.49%) |
Nov 19, 2007 | 30.62 | 30.70 | 29.18 | 29.96 | 158,967 | -0.95(-3.07%) |
Nov 16, 2007 | 30.90 | 31.14 | 30.08 | 30.90 | 205,667 | +0.07(+0.23%) |
Nov 15, 2007 | 31.71 | 31.85 | 30.57 | 30.84 | 139,558 | -0.96(-3.03%) |
Nov 14, 2007 | 32.37 | 32.37 | 31.48 | 31.80 | 127,589 | -0.42(-1.32%) |
Nov 13, 2007 | 31.52 | 32.29 | 31.48 | 32.22 | 169,039 | +0.93(+2.98%) |
Nov 12, 2007 | 31.18 | 32.21 | 30.94 | 31.29 | 157,309 | +0.14(+0.45%) |
Nov 09, 2007 | 30.51 | 31.57 | 30.20 | 31.15 | 155,958 | +0.49(+1.61%) |
Nov 08, 2007 | 30.23 | 30.77 | 29.42 | 30.66 | 334,222 | +0.75(+2.50%) |
Nov 07, 2007 | 31.01 | 31.28 | 29.90 | 29.91 | 347,958 | -1.43(-4.55%) |
Nov 06, 2007 | 30.62 | 31.41 | 30.30 | 31.34 | 181,241 | +0.76(+2.50%) |
Nov 05, 2007 | 30.67 | 30.88 | 30.28 | 30.57 | 374,364 | -0.52(-1.66%) |
Nov 02, 2007 | 31.15 | 31.36 | 30.84 | 31.09 | 214,036 | +0.30(+0.98%) |