Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 32.09 | 33.02 | 32.09 | 32.98 | 25,755 | +0.22(+0.67%) |
Jan 30, 2008 | 32.38 | 33.41 | 31.95 | 32.76 | 47,808 | +0.36(+1.10%) |
Jan 29, 2008 | 32.41 | 32.47 | 32.19 | 32.40 | 10,941 | +0.55(+1.73%) |
Jan 28, 2008 | 31.42 | 31.85 | 31.42 | 31.85 | 12,120 | +0.62(+1.98%) |
Jan 25, 2008 | 32.08 | 32.08 | 31.16 | 31.23 | 15,655 | -0.45(-1.43%) |
Jan 24, 2008 | 31.27 | 31.68 | 31.07 | 31.68 | 7,406 | +0.62(+1.99%) |
Jan 23, 2008 | 29.86 | 31.20 | 29.49 | 31.06 | 33,667 | -0.17(-0.53%) |
Jan 22, 2008 | 30.14 | 31.23 | 29.50 | 31.23 | 70,533 | -0.36(-1.13%) |
Jan 21, 2008 | 31.85 | 31.89 | 31.44 | 31.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.85 | 31.89 | 31.44 | 31.59 | 41,579 | +0.23(+0.74%) |
Jan 17, 2008 | 32.28 | 32.37 | 31.26 | 31.35 | 49,491 | -0.58(-1.82%) |
Jan 16, 2008 | 32.40 | 32.46 | 31.59 | 31.94 | 126,590 | -0.74(-2.25%) |
Jan 15, 2008 | 33.31 | 33.31 | 32.67 | 32.67 | 29,627 | -0.99(-2.95%) |
Jan 14, 2008 | 33.24 | 33.68 | 33.24 | 33.66 | 26,765 | +0.76(+2.31%) |
Jan 11, 2008 | 33.11 | 33.17 | 32.79 | 32.90 | 20,200 | -0.70(-2.09%) |
Jan 10, 2008 | 33.02 | 33.60 | 33.00 | 33.60 | 30,300 | -0.01(-0.04%) |
Jan 09, 2008 | 33.51 | 33.62 | 33.14 | 33.62 | 16,160 | -0.21(-0.63%) |
Jan 08, 2008 | 34.47 | 34.52 | 33.83 | 33.83 | 27,607 | -0.32(-0.94%) |
Jan 07, 2008 | 34.45 | 34.45 | 33.81 | 34.15 | 17,843 | -0.45(-1.29%) |
Jan 04, 2008 | 35.07 | 35.10 | 34.57 | 34.60 | 19,863 | -0.77(-2.18%) |
Jan 03, 2008 | 35.48 | 35.58 | 35.37 | 35.37 | 14,813 | -0.20(-0.57%) |
Jan 02, 2008 | 35.79 | 35.90 | 35.49 | 35.57 | 20,032 | +0.44(+1.25%) |
Jan 01, 2008 | 35.71 | 35.74 | 34.90 | 35.13 | 84,674 | +0.00(+0.00%) |
Dec 31, 2007 | 35.71 | 35.74 | 34.90 | 35.13 | 84,674 | -0.58(-1.63%) |
Dec 28, 2007 | 35.61 | 35.79 | 35.13 | 35.71 | 18,685 | +0.59(+1.69%) |
Dec 27, 2007 | 35.36 | 35.41 | 35.12 | 35.12 | 13,130 | +0.03(+0.08%) |
Dec 26, 2007 | 34.91 | 35.16 | 34.91 | 35.09 | 24,409 | +0.05(+0.15%) |
Dec 24, 2007 | 34.36 | 35.08 | 32.16 | 35.04 | 16,328 | +0.17(+0.48%) |
Dec 21, 2007 | 34.93 | 34.93 | 34.67 | 34.87 | 5,891 | +0.31(+0.89%) |
Dec 20, 2007 | 34.67 | 34.72 | 34.44 | 34.56 | 19,527 | -0.02(-0.05%) |
Dec 19, 2007 | 34.88 | 34.88 | 34.41 | 34.58 | 37,876 | -0.36(-1.02%) |
Dec 18, 2007 | 35.38 | 35.38 | 34.60 | 34.94 | 47,134 | +0.33(+0.94%) |
Dec 17, 2007 | 36.17 | 36.58 | 34.45 | 34.61 | 150,999 | -3.62(-9.46%) |
Dec 14, 2007 | 38.80 | 38.81 | 38.05 | 38.23 | 110,934 | -2.02(-5.02%) |
Dec 13, 2007 | 39.32 | 40.99 | 38.67 | 40.25 | 67,335 | +0.62(+1.56%) |
Dec 12, 2007 | 39.75 | 39.83 | 39.48 | 39.63 | 15,487 | +0.68(+1.74%) |
Dec 11, 2007 | 39.79 | 39.91 | 38.95 | 38.95 | 5,891 | -0.78(-1.97%) |
Dec 10, 2007 | 39.68 | 39.83 | 39.68 | 39.74 | 11,783 | +0.29(+0.72%) |
Dec 07, 2007 | 39.42 | 39.55 | 39.34 | 39.45 | 26,260 | -0.01(-0.03%) |
Dec 06, 2007 | 39.00 | 39.48 | 39.00 | 39.46 | 16,160 | +0.34(+0.88%) |
Dec 05, 2007 | 39.06 | 39.21 | 39.01 | 39.12 | 14,140 | -0.04(-0.09%) |
Dec 04, 2007 | 39.23 | 39.31 | 39.12 | 39.15 | 16,328 | -0.43(-1.08%) |
Dec 03, 2007 | 39.71 | 39.72 | 39.58 | 39.58 | 5,218 | -0.09(-0.24%) |
Nov 30, 2007 | 38.35 | 39.91 | 38.35 | 39.68 | 10,857 | +0.14(+0.36%) |
Nov 29, 2007 | 39.40 | 39.71 | 39.40 | 39.53 | 5,891 | -0.28(-0.70%) |
Nov 28, 2007 | 39.12 | 39.85 | 39.03 | 39.81 | 28,785 | +0.82(+2.10%) |
Nov 27, 2007 | 38.61 | 38.99 | 38.61 | 38.99 | 10,100 | +0.70(+1.81%) |
Nov 26, 2007 | 39.19 | 39.27 | 38.30 | 38.30 | 59,423 | -0.83(-2.13%) |
Nov 23, 2007 | 39.13 | 39.13 | 39.13 | 39.13 | 168 | +0.70(+1.82%) |
Nov 21, 2007 | 38.46 | 38.72 | 38.10 | 38.43 | 20,705 | -0.84(-2.13%) |
Nov 20, 2007 | 39.20 | 39.44 | 38.92 | 39.27 | 19,022 | +0.26(+0.65%) |
Nov 19, 2007 | 40.99 | 40.99 | 38.96 | 39.01 | 53,699 | -1.59(-3.91%) |
Nov 16, 2007 | 39.21 | 40.70 | 39.21 | 40.60 | 22,893 | +0.42(+1.05%) |
Nov 15, 2007 | 40.69 | 40.77 | 39.48 | 40.18 | 38,212 | -0.80(-1.94%) |
Nov 14, 2007 | 41.52 | 41.52 | 40.97 | 40.97 | 11,615 | -0.49(-1.17%) |
Nov 13, 2007 | 41.02 | 41.46 | 39.21 | 41.46 | 10,310 | +0.84(+2.06%) |
Nov 12, 2007 | 40.92 | 41.02 | 39.79 | 40.62 | 10,002 | -0.81(-1.96%) |
Nov 09, 2007 | 41.84 | 41.93 | 41.43 | 41.43 | 8,753 | -1.04(-2.45%) |
Nov 08, 2007 | 42.36 | 42.52 | 27.65 | 42.47 | 19,331 | +0.37(+0.89%) |
Nov 07, 2007 | 42.66 | 42.69 | 41.96 | 42.10 | 12,793 | -0.90(-2.10%) |
Nov 06, 2007 | 42.74 | 43.00 | 42.74 | 43.00 | 16,328 | +0.49(+1.16%) |
Nov 05, 2007 | 42.55 | 42.59 | 42.28 | 42.51 | 10,436 | -0.78(-1.81%) |
Nov 02, 2007 | 42.64 | 43.31 | 42.50 | 43.29 | 13,298 | +0.65(+1.53%) |