Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.86 | 31.07 | 29.20 | 31.07 | 2,379,653 | -1.08(-3.37%) |
Jan 30, 2008 | 32.42 | 33.31 | 31.85 | 32.15 | 575,033 | -0.48(-1.48%) |
Jan 29, 2008 | 32.87 | 33.32 | 32.08 | 32.63 | 454,443 | +0.03(+0.09%) |
Jan 28, 2008 | 32.03 | 32.92 | 31.30 | 32.61 | 448,962 | +0.62(+1.94%) |
Jan 25, 2008 | 34.01 | 34.58 | 31.72 | 31.98 | 517,072 | -1.88(-5.56%) |
Jan 24, 2008 | 33.78 | 34.30 | 33.01 | 33.87 | 475,657 | +0.26(+0.77%) |
Jan 23, 2008 | 30.03 | 34.02 | 29.81 | 33.61 | 784,948 | +2.92(+9.52%) |
Jan 22, 2008 | 29.13 | 31.34 | 29.13 | 30.69 | 379,563 | +1.00(+3.37%) |
Jan 21, 2008 | 29.22 | 30.01 | 29.22 | 29.68 | 516,625 | +0.00(+0.00%) |
Jan 18, 2008 | 29.22 | 30.01 | 29.22 | 29.68 | 516,625 | +0.34(+1.17%) |
Jan 17, 2008 | 30.87 | 30.87 | 29.12 | 29.34 | 658,561 | -1.37(-4.47%) |
Jan 16, 2008 | 30.73 | 31.60 | 30.59 | 30.71 | 434,656 | +0.00(+0.00%) |
Jan 15, 2008 | 31.08 | 31.47 | 30.64 | 30.71 | 320,957 | -0.87(-2.76%) |
Jan 14, 2008 | 31.59 | 31.76 | 31.09 | 31.59 | 280,846 | +0.03(+0.09%) |
Jan 11, 2008 | 31.86 | 32.45 | 31.41 | 31.56 | 359,932 | -0.39(-1.22%) |
Jan 10, 2008 | 30.83 | 32.65 | 30.59 | 31.95 | 398,740 | +0.86(+2.77%) |
Jan 09, 2008 | 30.67 | 31.18 | 29.90 | 31.08 | 385,184 | +0.27(+0.87%) |
Jan 08, 2008 | 31.42 | 31.79 | 30.77 | 30.82 | 535,951 | -0.39(-1.25%) |
Jan 07, 2008 | 30.52 | 32.11 | 30.06 | 31.21 | 657,189 | +1.23(+4.11%) |
Jan 04, 2008 | 30.32 | 30.45 | 29.77 | 29.97 | 251,011 | -0.51(-1.67%) |
Jan 03, 2008 | 30.80 | 31.09 | 30.36 | 30.48 | 190,182 | -0.19(-0.63%) |
Jan 02, 2008 | 31.17 | 31.42 | 30.20 | 30.68 | 200,923 | -0.61(-1.96%) |
Jan 01, 2008 | 31.19 | 31.76 | 30.78 | 31.29 | 226,535 | +0.00(+0.00%) |
Dec 31, 2007 | 31.19 | 31.76 | 30.78 | 31.29 | 226,535 | +0.01(+0.03%) |
Dec 28, 2007 | 32.60 | 32.60 | 31.28 | 31.28 | 206,838 | -0.91(-2.82%) |
Dec 27, 2007 | 33.83 | 33.83 | 32.18 | 32.19 | 222,388 | -1.60(-4.75%) |
Dec 26, 2007 | 33.24 | 33.98 | 32.91 | 33.79 | 249,885 | +0.42(+1.25%) |
Dec 24, 2007 | 33.34 | 33.96 | 33.07 | 33.37 | 96,038 | +0.15(+0.45%) |
Dec 21, 2007 | 33.40 | 33.59 | 31.94 | 33.23 | 538,883 | +0.18(+0.53%) |
Dec 20, 2007 | 32.70 | 33.15 | 31.98 | 33.05 | 240,221 | +0.70(+2.18%) |
Dec 19, 2007 | 32.27 | 32.86 | 32.22 | 32.35 | 395,957 | +0.07(+0.23%) |
Dec 18, 2007 | 31.26 | 32.79 | 31.13 | 32.27 | 379,519 | +1.14(+3.66%) |
Dec 17, 2007 | 31.01 | 31.97 | 30.93 | 31.13 | 203,497 | -0.14(-0.44%) |
Dec 14, 2007 | 31.63 | 32.32 | 31.24 | 31.27 | 267,205 | -0.72(-2.26%) |
Dec 13, 2007 | 31.18 | 32.18 | 30.90 | 31.99 | 395,377 | +0.57(+1.83%) |
Dec 12, 2007 | 32.16 | 32.70 | 30.90 | 31.42 | 265,575 | -0.44(-1.37%) |
Dec 11, 2007 | 33.54 | 33.73 | 31.85 | 31.85 | 301,832 | -1.64(-4.90%) |
Dec 10, 2007 | 33.57 | 33.74 | 32.94 | 33.50 | 340,776 | -0.06(-0.19%) |
Dec 07, 2007 | 34.05 | 34.20 | 33.31 | 33.56 | 170,993 | -0.32(-0.96%) |
Dec 06, 2007 | 33.04 | 33.93 | 32.68 | 33.88 | 351,673 | +0.84(+2.55%) |
Dec 05, 2007 | 33.26 | 33.51 | 32.35 | 33.04 | 167,295 | +0.32(+0.99%) |
Dec 04, 2007 | 32.55 | 32.99 | 31.84 | 32.72 | 215,067 | -0.08(-0.25%) |
Dec 03, 2007 | 33.93 | 34.07 | 32.75 | 32.80 | 257,869 | -1.55(-4.51%) |
Nov 30, 2007 | 34.27 | 35.33 | 34.27 | 34.35 | 340,726 | +0.52(+1.53%) |
Nov 29, 2007 | 33.62 | 33.84 | 33.25 | 33.83 | 214,142 | +0.12(+0.36%) |
Nov 28, 2007 | 31.75 | 33.73 | 31.59 | 33.71 | 376,319 | +2.00(+6.32%) |
Nov 27, 2007 | 31.24 | 32.15 | 31.09 | 31.71 | 364,333 | +0.53(+1.69%) |
Nov 26, 2007 | 32.34 | 32.45 | 31.08 | 31.18 | 156,716 | -1.19(-3.67%) |
Nov 23, 2007 | 32.33 | 32.86 | 32.16 | 32.36 | 100,115 | +0.35(+1.10%) |
Nov 21, 2007 | 32.10 | 32.72 | 31.94 | 32.01 | 231,143 | -0.33(-1.03%) |
Nov 20, 2007 | 32.70 | 32.94 | 31.55 | 32.35 | 162,905 | -0.42(-1.27%) |
Nov 19, 2007 | 33.06 | 33.42 | 32.31 | 32.76 | 407,378 | -0.59(-1.78%) |
Nov 16, 2007 | 33.44 | 33.93 | 32.70 | 33.36 | 400,233 | -0.01(-0.03%) |
Nov 15, 2007 | 33.50 | 33.50 | 32.81 | 33.37 | 335,853 | -0.22(-0.66%) |
Nov 14, 2007 | 33.50 | 33.67 | 32.83 | 33.59 | 263,770 | +0.37(+1.12%) |
Nov 13, 2007 | 33.41 | 33.51 | 32.88 | 33.22 | 400,409 | -0.01(-0.03%) |
Nov 12, 2007 | 33.53 | 33.98 | 33.11 | 33.23 | 410,325 | -0.29(-0.86%) |
Nov 09, 2007 | 31.92 | 34.07 | 31.50 | 33.51 | 349,415 | +1.21(+3.76%) |
Nov 08, 2007 | 31.12 | 32.45 | 30.84 | 32.30 | 240,668 | +1.39(+4.50%) |
Nov 07, 2007 | 30.87 | 31.26 | 30.48 | 30.91 | 339,846 | -0.38(-1.21%) |
Nov 06, 2007 | 29.91 | 31.31 | 29.38 | 31.29 | 262,083 | +1.43(+4.78%) |
Nov 05, 2007 | 29.41 | 30.16 | 29.41 | 29.86 | 467,453 | -0.01(-0.03%) |
Nov 02, 2007 | 30.53 | 30.70 | 29.20 | 29.87 | 338,141 | -0.50(-1.65%) |