Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.48 | 35.08 | 32.72 | 34.89 | 1,431,886 | +0.98(+2.89%) |
Jan 30, 2008 | 34.28 | 34.89 | 33.88 | 33.91 | 1,395,173 | -0.59(-1.71%) |
Jan 29, 2008 | 34.32 | 34.54 | 33.35 | 34.50 | 1,015,722 | +0.37(+1.07%) |
Jan 28, 2008 | 33.05 | 34.15 | 32.54 | 34.13 | 1,506,793 | +1.08(+3.26%) |
Jan 25, 2008 | 33.67 | 34.04 | 32.72 | 33.06 | 1,372,339 | -0.30(-0.90%) |
Jan 24, 2008 | 33.22 | 34.37 | 32.76 | 33.36 | 2,583,987 | -0.10(-0.29%) |
Jan 23, 2008 | 30.28 | 33.58 | 29.42 | 33.45 | 2,549,520 | +3.23(+10.68%) |
Jan 22, 2008 | 28.19 | 31.10 | 27.49 | 30.22 | 1,793,493 | +1.15(+3.94%) |
Jan 21, 2008 | 29.55 | 29.86 | 28.76 | 29.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.55 | 29.86 | 28.76 | 29.08 | 1,098,656 | -0.29(-0.98%) |
Jan 17, 2008 | 30.77 | 30.77 | 29.32 | 29.37 | 828,385 | -1.34(-4.36%) |
Jan 16, 2008 | 29.91 | 31.32 | 29.91 | 30.71 | 1,304,066 | +0.62(+2.04%) |
Jan 15, 2008 | 29.87 | 30.35 | 29.20 | 30.09 | 1,276,790 | -0.06(-0.19%) |
Jan 14, 2008 | 30.53 | 30.53 | 29.74 | 30.15 | 608,725 | -0.11(-0.36%) |
Jan 11, 2008 | 30.26 | 30.77 | 29.83 | 30.26 | 786,092 | -0.26(-0.84%) |
Jan 10, 2008 | 29.87 | 31.03 | 29.32 | 30.51 | 1,112,320 | +0.48(+1.60%) |
Jan 09, 2008 | 29.95 | 30.31 | 28.95 | 30.03 | 1,162,202 | +0.11(+0.36%) |
Jan 08, 2008 | 31.06 | 31.20 | 29.87 | 29.92 | 895,394 | -0.99(-3.19%) |
Jan 07, 2008 | 30.30 | 31.36 | 30.08 | 30.91 | 1,095,433 | +0.80(+2.66%) |
Jan 04, 2008 | 30.70 | 30.76 | 29.89 | 30.11 | 1,024,713 | -0.95(-3.05%) |
Jan 03, 2008 | 31.46 | 31.67 | 31.03 | 31.06 | 861,938 | -0.41(-1.30%) |
Jan 02, 2008 | 32.78 | 32.78 | 31.09 | 31.47 | 1,082,924 | -0.99(-3.06%) |
Jan 01, 2008 | 32.24 | 32.89 | 32.04 | 32.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.24 | 32.89 | 32.04 | 32.46 | 535,383 | +0.28(+0.88%) |
Dec 28, 2007 | 32.63 | 32.79 | 32.12 | 32.18 | 378,644 | -0.21(-0.63%) |
Dec 27, 2007 | 33.20 | 33.20 | 32.29 | 32.38 | 568,842 | -0.60(-1.81%) |
Dec 26, 2007 | 33.30 | 33.30 | 32.79 | 32.98 | 478,166 | -0.30(-0.90%) |
Dec 24, 2007 | 33.18 | 33.40 | 32.95 | 33.28 | 323,338 | +0.36(+1.09%) |
Dec 21, 2007 | 32.90 | 33.00 | 32.35 | 32.92 | 873,175 | +0.33(+1.02%) |
Dec 20, 2007 | 32.74 | 32.74 | 31.98 | 32.59 | 656,134 | +0.15(+0.47%) |
Dec 19, 2007 | 32.61 | 32.92 | 32.15 | 32.44 | 522,656 | -0.13(-0.41%) |
Dec 18, 2007 | 32.37 | 32.90 | 32.04 | 32.57 | 975,866 | +0.44(+1.36%) |
Dec 17, 2007 | 31.83 | 32.64 | 31.61 | 32.13 | 816,836 | +0.21(+0.64%) |
Dec 14, 2007 | 32.37 | 32.67 | 31.93 | 31.93 | 701,349 | -0.60(-1.83%) |
Dec 13, 2007 | 32.12 | 32.53 | 31.72 | 32.53 | 991,479 | +0.20(+0.63%) |
Dec 12, 2007 | 33.10 | 33.62 | 31.94 | 32.32 | 1,270,416 | -0.10(-0.30%) |
Dec 11, 2007 | 34.54 | 34.54 | 32.42 | 32.42 | 1,176,094 | -2.11(-6.11%) |
Dec 10, 2007 | 34.36 | 34.60 | 33.97 | 34.52 | 866,464 | +0.40(+1.16%) |
Dec 07, 2007 | 34.48 | 34.59 | 33.95 | 34.13 | 441,035 | -0.44(-1.26%) |
Dec 06, 2007 | 33.96 | 34.59 | 33.85 | 34.56 | 1,072,000 | +0.67(+1.97%) |
Dec 05, 2007 | 33.73 | 33.96 | 33.35 | 33.90 | 460,003 | +0.52(+1.56%) |
Dec 04, 2007 | 33.48 | 33.63 | 33.04 | 33.38 | 401,863 | -0.28(-0.84%) |
Dec 03, 2007 | 33.27 | 34.11 | 33.27 | 33.66 | 797,155 | -0.05(-0.15%) |
Nov 30, 2007 | 33.56 | 34.11 | 33.38 | 33.71 | 1,071,508 | +0.55(+1.66%) |
Nov 29, 2007 | 33.38 | 33.50 | 32.94 | 33.16 | 554,181 | -0.41(-1.22%) |
Nov 28, 2007 | 32.15 | 33.65 | 32.15 | 33.57 | 1,173,441 | +1.42(+4.42%) |
Nov 27, 2007 | 31.46 | 32.42 | 31.46 | 32.15 | 1,006,756 | +0.78(+2.47%) |
Nov 26, 2007 | 32.72 | 32.72 | 31.37 | 31.37 | 853,511 | -1.29(-3.96%) |
Nov 23, 2007 | 32.15 | 33.07 | 32.15 | 32.67 | 402,019 | +0.83(+2.60%) |
Nov 21, 2007 | 32.13 | 32.52 | 31.60 | 31.84 | 825,107 | -0.45(-1.41%) |
Nov 20, 2007 | 32.20 | 32.61 | 31.53 | 32.29 | 1,045,625 | +0.09(+0.28%) |
Nov 19, 2007 | 32.47 | 32.68 | 31.74 | 32.20 | 1,078,116 | -0.44(-1.35%) |
Nov 16, 2007 | 32.76 | 32.84 | 31.95 | 32.65 | 1,007,889 | +0.06(+0.18%) |
Nov 15, 2007 | 33.21 | 33.36 | 32.39 | 32.59 | 537,951 | -0.77(-2.30%) |
Nov 14, 2007 | 34.10 | 34.45 | 33.24 | 33.36 | 566,198 | -0.63(-1.85%) |
Nov 13, 2007 | 33.10 | 34.06 | 32.84 | 33.99 | 717,764 | +1.18(+3.59%) |
Nov 12, 2007 | 32.71 | 33.60 | 32.65 | 32.81 | 818,553 | +0.08(+0.25%) |
Nov 09, 2007 | 32.04 | 33.17 | 31.47 | 32.72 | 1,250,224 | +0.37(+1.13%) |
Nov 08, 2007 | 31.85 | 32.47 | 31.40 | 32.36 | 1,229,156 | +0.78(+2.45%) |
Nov 07, 2007 | 32.39 | 32.68 | 31.53 | 31.58 | 652,813 | -1.49(-4.50%) |
Nov 06, 2007 | 31.87 | 33.11 | 31.87 | 33.07 | 1,098,746 | +1.04(+3.26%) |
Nov 05, 2007 | 31.86 | 32.31 | 31.22 | 32.03 | 1,086,294 | -0.01(-0.02%) |
Nov 02, 2007 | 32.93 | 33.06 | 31.73 | 32.03 | 1,084,173 | -0.83(-2.52%) |