Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 34.51 | 36.14 | 34.51 | 35.69 | 15,251 | +0.53(+1.51%) |
Jan 30, 2008 | 35.74 | 36.45 | 35.16 | 35.16 | 38,193 | -0.97(-2.70%) |
Jan 29, 2008 | 35.89 | 36.15 | 35.81 | 36.13 | 7,430 | +1.10(+3.13%) |
Jan 28, 2008 | 34.55 | 35.04 | 34.24 | 35.04 | 12,774 | +0.93(+2.72%) |
Jan 25, 2008 | 35.65 | 35.65 | 34.11 | 34.11 | 7,951 | -1.07(-3.05%) |
Jan 24, 2008 | 35.28 | 35.42 | 34.96 | 35.18 | 27,374 | +0.21(+0.61%) |
Jan 23, 2008 | 32.40 | 35.06 | 32.40 | 34.97 | 13,296 | +0.88(+2.59%) |
Jan 22, 2008 | 32.29 | 34.72 | 27.26 | 34.08 | 32,692 | +0.17(+0.50%) |
Jan 21, 2008 | 35.17 | 35.27 | 33.43 | 33.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.17 | 35.27 | 33.43 | 33.92 | 23,593 | -1.18(-3.37%) |
Jan 17, 2008 | 36.55 | 36.55 | 35.07 | 35.10 | 28,417 | -1.73(-4.69%) |
Jan 16, 2008 | 36.80 | 37.34 | 36.60 | 36.82 | 88,510 | +0.04(+0.10%) |
Jan 15, 2008 | 37.10 | 37.10 | 36.71 | 36.78 | 3,128 | -0.65(-1.74%) |
Jan 14, 2008 | 37.24 | 37.44 | 37.18 | 37.44 | 23,724 | +0.38(+1.01%) |
Jan 11, 2008 | 36.98 | 37.42 | 36.84 | 37.06 | 5,605 | -0.29(-0.78%) |
Jan 10, 2008 | 36.55 | 37.60 | 36.55 | 37.35 | 41,582 | +0.69(+1.88%) |
Jan 09, 2008 | 36.11 | 36.68 | 35.76 | 36.66 | 37,150 | +0.58(+1.59%) |
Jan 08, 2008 | 37.31 | 37.31 | 36.09 | 36.09 | 64,133 | -1.02(-2.75%) |
Jan 07, 2008 | 36.88 | 37.18 | 36.63 | 37.11 | 288,472 | +0.43(+1.17%) |
Jan 04, 2008 | 37.05 | 37.05 | 36.68 | 36.68 | 7,299 | -0.74(-1.99%) |
Jan 03, 2008 | 37.21 | 37.50 | 37.21 | 37.42 | 4,171 | +0.15(+0.39%) |
Jan 02, 2008 | 38.12 | 38.12 | 37.18 | 37.28 | 9,385 | -0.81(-2.13%) |
Jan 01, 2008 | 38.01 | 38.25 | 37.81 | 38.09 | 59,832 | +0.00(+0.00%) |
Dec 31, 2007 | 38.01 | 38.25 | 37.81 | 38.09 | 59,832 | +0.01(+0.02%) |
Dec 28, 2007 | 38.37 | 38.37 | 37.99 | 38.08 | 4,040 | +0.11(+0.28%) |
Dec 27, 2007 | 38.51 | 38.51 | 37.97 | 37.97 | 14,860 | -0.84(-2.17%) |
Dec 26, 2007 | 38.93 | 38.93 | 38.65 | 38.82 | 5,865 | -0.27(-0.69%) |
Dec 24, 2007 | 38.82 | 39.09 | 38.64 | 39.09 | 3,258 | +0.79(+2.06%) |
Dec 21, 2007 | 37.91 | 38.30 | 37.89 | 38.30 | 34,934 | +0.96(+2.57%) |
Dec 20, 2007 | 37.58 | 37.58 | 37.16 | 37.34 | 11,471 | -0.30(-0.80%) |
Dec 19, 2007 | 37.51 | 38.14 | 37.38 | 37.64 | 9,385 | +0.09(+0.25%) |
Dec 18, 2007 | 37.34 | 37.54 | 37.00 | 37.54 | 3,649 | +0.33(+0.89%) |
Dec 17, 2007 | 37.56 | 37.56 | 37.21 | 37.21 | 1,433 | -0.19(-0.50%) |
Dec 14, 2007 | 37.73 | 37.82 | 37.40 | 37.40 | 24,636 | -0.85(-2.22%) |
Dec 13, 2007 | 38.36 | 38.36 | 37.56 | 38.25 | 27,374 | -0.20(-0.52%) |
Dec 12, 2007 | 39.17 | 39.17 | 38.33 | 38.45 | 3,519 | +0.09(+0.24%) |
Dec 11, 2007 | 39.74 | 39.84 | 38.36 | 38.36 | 7,169 | -1.37(-3.46%) |
Dec 10, 2007 | 39.62 | 40.02 | 39.43 | 39.73 | 49,403 | +0.26(+0.66%) |
Dec 07, 2007 | 39.78 | 39.82 | 39.47 | 39.47 | 5,083 | -0.13(-0.33%) |
Dec 06, 2007 | 38.74 | 39.63 | 38.74 | 39.60 | 8,081 | +1.00(+2.60%) |
Dec 05, 2007 | 38.79 | 38.89 | 38.31 | 38.60 | 18,901 | +0.78(+2.07%) |
Dec 04, 2007 | 38.31 | 38.31 | 37.78 | 37.81 | 298,770 | -0.45(-1.18%) |
Dec 03, 2007 | 38.00 | 38.46 | 37.93 | 38.27 | 4,040 | -0.32(-0.83%) |
Nov 30, 2007 | 38.74 | 39.29 | 38.39 | 38.59 | 52,271 | +0.57(+1.49%) |
Nov 29, 2007 | 37.71 | 38.02 | 37.69 | 38.02 | 4,562 | -0.21(-0.56%) |
Nov 28, 2007 | 37.44 | 38.30 | 37.40 | 38.23 | 72,867 | +1.33(+3.60%) |
Nov 27, 2007 | 36.75 | 36.92 | 36.45 | 36.91 | 14,338 | +0.87(+2.43%) |
Nov 26, 2007 | 36.94 | 36.94 | 36.03 | 36.03 | 7,951 | -1.07(-2.89%) |
Nov 23, 2007 | 36.67 | 37.11 | 36.63 | 37.11 | 5,344 | +1.00(+2.78%) |
Nov 21, 2007 | 36.67 | 36.72 | 35.89 | 36.10 | 9,515 | -1.06(-2.86%) |
Nov 20, 2007 | 37.33 | 37.37 | 36.55 | 37.17 | 6,256 | -0.18(-0.49%) |
Nov 19, 2007 | 37.49 | 37.57 | 37.10 | 37.35 | 16,424 | -0.70(-1.83%) |
Nov 16, 2007 | 38.38 | 38.38 | 37.75 | 38.05 | 13,687 | -0.26(-0.68%) |
Nov 15, 2007 | 38.78 | 38.83 | 37.94 | 38.31 | 48,621 | -0.70(-1.79%) |
Nov 14, 2007 | 39.72 | 39.72 | 39.01 | 39.01 | 10,428 | -0.04(-0.10%) |
Nov 13, 2007 | 38.50 | 39.09 | 38.18 | 39.05 | 22,551 | +1.15(+3.04%) |
Nov 12, 2007 | 38.06 | 38.63 | 37.90 | 37.90 | 14,860 | -0.05(-0.14%) |
Nov 09, 2007 | 37.28 | 38.58 | 37.14 | 37.95 | 20,595 | +0.23(+0.61%) |
Nov 08, 2007 | 37.05 | 37.78 | 36.83 | 37.72 | 64,394 | +0.10(+0.27%) |
Nov 07, 2007 | 38.38 | 38.66 | 37.55 | 37.62 | 119,794 | -1.10(-2.84%) |
Nov 06, 2007 | 38.82 | 38.83 | 38.40 | 38.72 | 26,468 | +0.20(+0.53%) |
Nov 05, 2007 | 37.99 | 38.76 | 37.99 | 38.52 | 13,165 | +0.05(+0.14%) |
Nov 02, 2007 | 38.40 | 38.51 | 37.67 | 38.46 | 28,025 | -0.27(-0.69%) |