Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.78 | 31.93 | 30.78 | 31.80 | 37,771 | +0.77(+2.49%) |
Jan 30, 2008 | 31.21 | 31.96 | 31.03 | 31.03 | 39,636 | -0.37(-1.17%) |
Jan 29, 2008 | 31.32 | 31.41 | 31.11 | 31.39 | 18,030 | +0.30(+0.95%) |
Jan 28, 2008 | 30.37 | 31.10 | 30.33 | 31.10 | 200,516 | +0.63(+2.07%) |
Jan 25, 2008 | 31.12 | 31.13 | 30.43 | 30.47 | 37,305 | -0.51(-1.64%) |
Jan 24, 2008 | 31.09 | 31.09 | 30.74 | 30.98 | 45,854 | +0.12(+0.40%) |
Jan 23, 2008 | 29.32 | 30.88 | 29.32 | 30.85 | 53,781 | +0.95(+3.16%) |
Jan 22, 2008 | 32.17 | 32.17 | 27.02 | 29.91 | 56,735 | -0.15(-0.51%) |
Jan 21, 2008 | 30.57 | 30.66 | 29.90 | 30.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.57 | 30.66 | 29.90 | 30.06 | 84,092 | -0.32(-1.04%) |
Jan 17, 2008 | 31.34 | 31.34 | 30.38 | 30.38 | 87,022 | -1.20(-3.79%) |
Jan 16, 2008 | 31.34 | 31.81 | 31.20 | 31.58 | 55,647 | +0.23(+0.74%) |
Jan 15, 2008 | 31.72 | 31.72 | 31.34 | 31.34 | 43,311 | -0.71(-2.23%) |
Jan 14, 2008 | 32.07 | 32.10 | 31.91 | 32.06 | 27,046 | +0.15(+0.46%) |
Jan 11, 2008 | 32.09 | 32.26 | 31.86 | 31.91 | 41,968 | -0.51(-1.59%) |
Jan 10, 2008 | 31.84 | 32.42 | 31.78 | 32.42 | 67,771 | +0.46(+1.45%) |
Jan 09, 2008 | 31.76 | 31.96 | 31.39 | 31.96 | 47,150 | +0.33(+1.04%) |
Jan 08, 2008 | 32.44 | 32.44 | 31.55 | 31.63 | 96,682 | -0.54(-1.68%) |
Jan 07, 2008 | 32.21 | 32.35 | 31.90 | 32.17 | 70,569 | +0.23(+0.73%) |
Jan 04, 2008 | 32.20 | 32.20 | 31.90 | 31.94 | 31,087 | -0.57(-1.74%) |
Jan 03, 2008 | 32.75 | 32.75 | 32.49 | 32.51 | 6,217 | +0.05(+0.14%) |
Jan 02, 2008 | 33.07 | 33.07 | 32.37 | 32.46 | 49,274 | -0.41(-1.25%) |
Jan 01, 2008 | 32.79 | 33.11 | 32.79 | 32.87 | 41,191 | +0.00(+0.00%) |
Dec 31, 2007 | 32.79 | 33.11 | 32.79 | 32.87 | 41,191 | -0.23(-0.70%) |
Dec 28, 2007 | 34.12 | 34.12 | 33.06 | 33.11 | 17,564 | -0.08(-0.23%) |
Dec 27, 2007 | 33.48 | 33.48 | 33.18 | 33.18 | 29,688 | -0.43(-1.28%) |
Dec 26, 2007 | 33.45 | 33.63 | 33.45 | 33.61 | 30,155 | +0.05(+0.15%) |
Dec 24, 2007 | 33.87 | 33.87 | 33.49 | 33.56 | 166,552 | +0.17(+0.50%) |
Dec 21, 2007 | 33.31 | 33.45 | 33.23 | 33.40 | 14,455 | +0.43(+1.31%) |
Dec 20, 2007 | 32.78 | 32.97 | 32.68 | 32.96 | 10,571 | +0.07(+0.21%) |
Dec 19, 2007 | 33.04 | 33.15 | 32.82 | 32.89 | 9,170 | -0.19(-0.58%) |
Dec 18, 2007 | 32.97 | 33.10 | 32.64 | 33.09 | 5,751 | +0.28(+0.86%) |
Dec 17, 2007 | 32.92 | 33.07 | 32.77 | 32.80 | 23,463 | -0.44(-1.32%) |
Dec 14, 2007 | 33.87 | 33.87 | 33.13 | 33.24 | 12,948 | -0.71(-2.08%) |
Dec 13, 2007 | 33.72 | 34.01 | 33.58 | 33.95 | 13,056 | +0.04(+0.11%) |
Dec 12, 2007 | 34.21 | 34.32 | 33.58 | 33.91 | 48,341 | +0.08(+0.25%) |
Dec 11, 2007 | 34.62 | 34.74 | 33.78 | 33.83 | 36,839 | -0.71(-2.07%) |
Dec 10, 2007 | 34.41 | 34.60 | 34.41 | 34.54 | 10,880 | +0.19(+0.54%) |
Dec 07, 2007 | 34.42 | 34.47 | 34.31 | 34.36 | 10,103 | +0.07(+0.19%) |
Dec 06, 2007 | 33.96 | 34.35 | 33.95 | 34.29 | 22,072 | +0.42(+1.23%) |
Dec 05, 2007 | 33.89 | 33.93 | 33.74 | 33.87 | 12,279 | +0.44(+1.33%) |
Dec 04, 2007 | 33.40 | 33.54 | 33.40 | 33.43 | 8,238 | -0.22(-0.65%) |
Dec 03, 2007 | 33.69 | 33.78 | 33.57 | 33.65 | 46,787 | -0.21(-0.61%) |
Nov 30, 2007 | 33.84 | 33.91 | 33.65 | 33.85 | 27,357 | +0.42(+1.25%) |
Nov 29, 2007 | 33.29 | 33.63 | 33.27 | 33.43 | 29,844 | +0.14(+0.41%) |
Nov 28, 2007 | 32.78 | 33.40 | 32.78 | 33.30 | 21,295 | +0.78(+2.41%) |
Nov 27, 2007 | 32.33 | 32.51 | 32.08 | 32.51 | 20,517 | +0.46(+1.42%) |
Nov 26, 2007 | 32.76 | 32.87 | 31.99 | 32.06 | 91,087 | -0.68(-2.06%) |
Nov 23, 2007 | 32.64 | 32.75 | 32.62 | 32.73 | 1,398 | +0.46(+1.44%) |
Nov 21, 2007 | 32.62 | 32.69 | 32.26 | 32.27 | 178,872 | -0.55(-1.69%) |
Nov 20, 2007 | 32.73 | 32.97 | 32.39 | 32.82 | 24,714 | +0.15(+0.47%) |
Nov 19, 2007 | 33.18 | 33.18 | 32.63 | 32.67 | 42,279 | -0.56(-1.68%) |
Nov 16, 2007 | 33.31 | 33.39 | 32.97 | 33.23 | 213,883 | -0.04(-0.12%) |
Nov 15, 2007 | 33.61 | 33.61 | 33.05 | 33.27 | 39,792 | -0.37(-1.09%) |
Nov 14, 2007 | 34.00 | 34.07 | 33.63 | 33.63 | 22,227 | -0.14(-0.42%) |
Nov 13, 2007 | 33.34 | 33.79 | 33.25 | 33.78 | 16,942 | +0.82(+2.50%) |
Nov 12, 2007 | 33.34 | 33.46 | 32.95 | 32.95 | 135,853 | -0.18(-0.54%) |
Nov 09, 2007 | 32.99 | 33.54 | 32.97 | 33.13 | 41,813 | -0.24(-0.73%) |
Nov 08, 2007 | 33.31 | 33.47 | 32.93 | 33.38 | 17,409 | +0.23(+0.68%) |
Nov 07, 2007 | 33.80 | 33.87 | 33.15 | 33.15 | 37,460 | -0.96(-2.81%) |
Nov 06, 2007 | 33.89 | 34.11 | 33.78 | 34.11 | 12,590 | +0.28(+0.84%) |
Nov 05, 2007 | 33.65 | 33.84 | 33.60 | 33.83 | 35,129 | -0.14(-0.42%) |
Nov 02, 2007 | 34.06 | 34.06 | 33.65 | 33.97 | 38,859 | -0.15(-0.43%) |