Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.20 | 34.10 | 30.34 | 31.40 | 152,266 | +0.39(+1.26%) |
Jan 30, 2008 | 31.87 | 31.87 | 30.34 | 31.01 | 216,404 | -1.02(-3.18%) |
Jan 29, 2008 | 33.08 | 33.86 | 31.99 | 32.03 | 180,494 | -1.11(-3.35%) |
Jan 28, 2008 | 33.95 | 33.95 | 32.63 | 33.14 | 222,591 | -0.95(-2.79%) |
Jan 25, 2008 | 36.26 | 36.26 | 33.50 | 34.09 | 307,484 | -0.74(-2.12%) |
Jan 24, 2008 | 35.28 | 35.29 | 34.50 | 34.83 | 311,523 | -0.55(-1.55%) |
Jan 23, 2008 | 34.78 | 35.98 | 34.70 | 35.38 | 393,559 | -0.19(-0.53%) |
Jan 22, 2008 | 35.30 | 36.29 | 35.00 | 35.57 | 245,326 | -1.20(-3.26%) |
Jan 21, 2008 | 36.52 | 36.98 | 36.16 | 36.77 | 185,071 | +0.00(+0.00%) |
Jan 18, 2008 | 36.52 | 36.98 | 36.16 | 36.77 | 185,071 | +0.11(+0.30%) |
Jan 17, 2008 | 36.82 | 37.23 | 36.35 | 36.66 | 707,511 | -0.27(-0.73%) |
Jan 16, 2008 | 37.14 | 37.33 | 36.00 | 36.93 | 103,304 | -0.25(-0.67%) |
Jan 15, 2008 | 37.48 | 37.48 | 36.62 | 37.18 | 290,536 | -0.07(-0.19%) |
Jan 14, 2008 | 36.78 | 37.50 | 36.65 | 37.25 | 50,328 | +0.47(+1.28%) |
Jan 11, 2008 | 36.38 | 37.46 | 36.04 | 36.78 | 86,697 | +0.23(+0.63%) |
Jan 10, 2008 | 36.45 | 36.75 | 36.06 | 36.55 | 105,126 | +0.05(+0.14%) |
Jan 09, 2008 | 36.34 | 37.00 | 35.69 | 36.50 | 168,706 | +0.17(+0.48%) |
Jan 08, 2008 | 37.18 | 37.89 | 36.25 | 36.33 | 33,039 | -0.75(-2.03%) |
Jan 07, 2008 | 35.68 | 37.41 | 35.66 | 37.08 | 136,218 | +1.31(+3.66%) |
Jan 04, 2008 | 35.57 | 36.23 | 35.00 | 35.77 | 153,483 | -0.03(-0.08%) |
Jan 03, 2008 | 35.26 | 36.01 | 34.94 | 35.80 | 188,400 | +0.54(+1.53%) |
Jan 02, 2008 | 36.00 | 36.00 | 34.76 | 35.26 | 100,699 | -0.74(-2.06%) |
Jan 01, 2008 | 36.67 | 36.75 | 34.90 | 36.00 | 182,090 | +0.00(+0.00%) |
Dec 31, 2007 | 36.67 | 36.75 | 34.90 | 36.00 | 182,090 | -0.82(-2.23%) |
Dec 28, 2007 | 37.07 | 37.65 | 36.35 | 36.82 | 81,176 | -0.28(-0.75%) |
Dec 27, 2007 | 37.80 | 37.84 | 36.35 | 37.10 | 185,804 | -1.15(-3.01%) |
Dec 26, 2007 | 38.21 | 38.32 | 37.21 | 38.25 | 108,904 | -0.12(-0.30%) |
Dec 24, 2007 | 39.42 | 39.98 | 37.02 | 38.37 | 83,166 | -0.63(-1.63%) |
Dec 21, 2007 | 41.09 | 41.09 | 38.42 | 39.00 | 817,751 | -1.84(-4.51%) |
Dec 20, 2007 | 41.06 | 41.30 | 40.14 | 40.84 | 106,110 | -0.71(-1.71%) |
Dec 19, 2007 | 42.62 | 43.50 | 40.85 | 41.55 | 175,789 | -1.45(-3.37%) |
Dec 18, 2007 | 43.00 | 44.28 | 42.48 | 43.00 | 206,298 | -0.42(-0.97%) |
Dec 17, 2007 | 42.01 | 43.86 | 41.12 | 43.42 | 76,354 | +1.41(+3.36%) |
Dec 14, 2007 | 42.36 | 42.93 | 41.75 | 42.01 | 138,815 | -0.44(-1.04%) |
Dec 13, 2007 | 43.97 | 43.97 | 42.41 | 42.45 | 63,184 | -1.25(-2.86%) |
Dec 12, 2007 | 44.68 | 45.63 | 43.63 | 43.70 | 62,738 | -0.97(-2.17%) |
Dec 11, 2007 | 45.00 | 46.50 | 44.17 | 44.67 | 96,462 | -0.84(-1.85%) |
Dec 10, 2007 | 43.72 | 45.75 | 43.70 | 45.51 | 81,149 | +1.85(+4.24%) |
Dec 07, 2007 | 47.00 | 47.00 | 43.66 | 43.66 | 65,531 | -2.34(-5.09%) |
Dec 06, 2007 | 45.00 | 46.00 | 44.48 | 46.00 | 69,804 | +1.01(+2.24%) |
Dec 05, 2007 | 43.77 | 45.00 | 43.22 | 44.99 | 69,692 | +1.65(+3.81%) |
Dec 04, 2007 | 42.69 | 44.00 | 42.69 | 43.34 | 47,736 | -0.41(-0.94%) |
Dec 03, 2007 | 43.50 | 44.42 | 41.85 | 43.75 | 71,509 | +0.95(+2.22%) |
Nov 30, 2007 | 43.75 | 43.75 | 42.38 | 42.80 | 92,416 | +0.36(+0.85%) |
Nov 29, 2007 | 43.11 | 43.75 | 42.25 | 42.44 | 89,372 | -0.39(-0.91%) |
Nov 28, 2007 | 42.07 | 43.62 | 41.50 | 42.83 | 92,490 | +0.80(+1.90%) |
Nov 27, 2007 | 43.00 | 43.40 | 41.50 | 42.03 | 73,311 | -1.47(-3.38%) |
Nov 26, 2007 | 45.50 | 45.51 | 42.42 | 43.50 | 95,293 | -0.88(-1.98%) |
Nov 23, 2007 | 45.45 | 45.45 | 43.33 | 44.38 | 32,456 | -0.04(-0.09%) |
Nov 21, 2007 | 45.11 | 45.75 | 44.42 | 44.42 | 155,479 | -1.14(-2.50%) |
Nov 20, 2007 | 46.74 | 46.90 | 43.77 | 45.56 | 95,045 | -0.19(-0.42%) |
Nov 19, 2007 | 45.46 | 46.95 | 45.11 | 45.75 | 130,366 | +0.80(+1.78%) |
Nov 16, 2007 | 44.55 | 45.11 | 43.58 | 44.95 | 114,705 | +1.28(+2.93%) |
Nov 15, 2007 | 42.28 | 44.41 | 41.11 | 43.67 | 84,562 | +0.56(+1.30%) |
Nov 14, 2007 | 43.38 | 44.20 | 42.50 | 43.11 | 122,637 | +0.94(+2.23%) |
Nov 13, 2007 | 43.00 | 43.69 | 39.25 | 42.17 | 205,394 | -1.03(-2.38%) |
Nov 12, 2007 | 42.95 | 44.79 | 42.24 | 43.20 | 152,678 | -0.10(-0.23%) |
Nov 09, 2007 | 40.99 | 43.80 | 40.61 | 43.30 | 192,776 | +1.05(+2.49%) |
Nov 08, 2007 | 44.00 | 44.61 | 41.37 | 42.25 | 166,523 | -1.43(-3.27%) |
Nov 07, 2007 | 44.55 | 44.83 | 43.00 | 43.68 | 209,847 | -2.01(-4.40%) |
Nov 06, 2007 | 46.25 | 46.99 | 44.00 | 45.69 | 307,966 | -1.30(-2.77%) |
Nov 05, 2007 | 41.90 | 47.78 | 41.16 | 46.99 | 709,444 | +5.10(+12.17%) |
Nov 02, 2007 | 39.00 | 42.70 | 38.85 | 41.89 | 473,462 | +4.10(+10.85%) |