Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 34.08 | 36.03 | 32.89 | 35.33 | 32,371 | +0.78(+2.25%) |
Jan 30, 2008 | 36.09 | 36.31 | 34.15 | 34.55 | 21,146 | -1.29(-3.60%) |
Jan 29, 2008 | 36.55 | 36.89 | 35.28 | 35.84 | 11,946 | -0.68(-1.86%) |
Jan 28, 2008 | 36.88 | 37.67 | 35.96 | 36.52 | 28,934 | -0.24(-0.65%) |
Jan 25, 2008 | 36.22 | 37.55 | 36.03 | 36.76 | 39,115 | +0.99(+2.77%) |
Jan 24, 2008 | 36.34 | 37.55 | 35.77 | 35.77 | 14,738 | -0.50(-1.39%) |
Jan 23, 2008 | 32.79 | 36.63 | 31.68 | 36.27 | 10,875 | +2.66(+7.92%) |
Jan 22, 2008 | 31.85 | 36.48 | 29.72 | 33.61 | 16,044 | +1.05(+3.22%) |
Jan 21, 2008 | 33.16 | 33.28 | 32.24 | 32.56 | 36,168 | +0.00(+0.00%) |
Jan 18, 2008 | 33.16 | 33.28 | 32.24 | 32.56 | 36,168 | -0.36(-1.08%) |
Jan 17, 2008 | 33.89 | 33.89 | 31.61 | 32.92 | 9,898 | -1.41(-4.09%) |
Jan 16, 2008 | 33.72 | 35.48 | 33.72 | 34.32 | 38,418 | +1.14(+3.44%) |
Jan 15, 2008 | 33.26 | 33.89 | 32.85 | 33.18 | 17,128 | -0.48(-1.42%) |
Jan 14, 2008 | 32.08 | 33.88 | 31.62 | 33.66 | 22,850 | +2.05(+6.48%) |
Jan 11, 2008 | 31.56 | 33.06 | 30.12 | 31.61 | 18,833 | -0.14(-0.44%) |
Jan 10, 2008 | 29.51 | 32.23 | 29.29 | 31.75 | 17,916 | +1.64(+5.43%) |
Jan 09, 2008 | 30.16 | 30.41 | 29.56 | 30.12 | 13,082 | -0.04(-0.14%) |
Jan 08, 2008 | 30.55 | 31.16 | 30.16 | 30.16 | 12,125 | +0.10(+0.33%) |
Jan 07, 2008 | 30.22 | 30.79 | 30.02 | 30.06 | 14,357 | -0.07(-0.22%) |
Jan 04, 2008 | 30.57 | 31.17 | 30.11 | 30.12 | 13,707 | -0.44(-1.43%) |
Jan 03, 2008 | 30.59 | 30.79 | 30.03 | 30.56 | 17,318 | +0.08(+0.27%) |
Jan 02, 2008 | 30.82 | 30.82 | 30.22 | 30.48 | 26,799 | +0.31(+1.04%) |
Jan 01, 2008 | 30.17 | 30.31 | 29.22 | 30.17 | 35,328 | +0.00(+0.00%) |
Dec 31, 2007 | 30.17 | 30.31 | 29.22 | 30.17 | 35,328 | +0.52(+1.76%) |
Dec 28, 2007 | 30.79 | 31.99 | 29.56 | 29.65 | 23,754 | -1.19(-3.86%) |
Dec 27, 2007 | 31.98 | 31.98 | 30.41 | 30.84 | 21,827 | -1.14(-3.57%) |
Dec 26, 2007 | 31.50 | 32.13 | 31.41 | 31.98 | 24,724 | -0.13(-0.41%) |
Dec 24, 2007 | 32.19 | 32.19 | 31.50 | 32.11 | 6,550 | -0.08(-0.26%) |
Dec 21, 2007 | 30.83 | 32.23 | 29.95 | 32.19 | 70,812 | +1.92(+6.33%) |
Dec 20, 2007 | 30.07 | 30.41 | 29.42 | 30.27 | 32,070 | +0.40(+1.33%) |
Dec 19, 2007 | 30.35 | 30.74 | 29.76 | 29.88 | 27,590 | -0.60(-1.95%) |
Dec 18, 2007 | 30.21 | 31.18 | 29.65 | 30.47 | 36,185 | +0.39(+1.29%) |
Dec 17, 2007 | 31.32 | 31.68 | 29.98 | 30.08 | 30,135 | -1.48(-4.69%) |
Dec 14, 2007 | 32.95 | 33.40 | 31.46 | 31.56 | 16,384 | -1.28(-3.90%) |
Dec 13, 2007 | 32.38 | 33.39 | 32.25 | 32.84 | 12,955 | +0.12(+0.38%) |
Dec 12, 2007 | 33.51 | 33.51 | 31.82 | 32.72 | 18,047 | +0.61(+1.90%) |
Dec 11, 2007 | 33.11 | 33.11 | 32.11 | 32.11 | 24,830 | -0.35(-1.07%) |
Dec 10, 2007 | 32.82 | 32.82 | 32.23 | 32.46 | 40,071 | +0.15(+0.46%) |
Dec 07, 2007 | 33.16 | 33.96 | 32.31 | 32.31 | 23,468 | -0.87(-2.62%) |
Dec 06, 2007 | 32.36 | 33.17 | 32.03 | 33.17 | 29,668 | +1.17(+3.67%) |
Dec 05, 2007 | 32.56 | 33.64 | 31.97 | 32.00 | 24,414 | -0.44(-1.35%) |
Dec 04, 2007 | 34.49 | 34.49 | 32.19 | 32.44 | 45,182 | -1.96(-5.69%) |
Dec 03, 2007 | 37.03 | 37.03 | 34.29 | 34.40 | 26,022 | -2.29(-6.24%) |
Nov 30, 2007 | 37.55 | 37.55 | 36.36 | 36.69 | 14,284 | -0.48(-1.29%) |
Nov 29, 2007 | 36.89 | 37.55 | 36.88 | 37.17 | 5,631 | -0.13(-0.35%) |
Nov 28, 2007 | 35.94 | 37.31 | 35.89 | 37.30 | 16,660 | +2.26(+6.46%) |
Nov 27, 2007 | 35.00 | 35.66 | 34.72 | 35.03 | 7,978 | +0.30(+0.86%) |
Nov 26, 2007 | 36.57 | 37.03 | 34.70 | 34.74 | 18,271 | -1.80(-4.93%) |
Nov 23, 2007 | 36.54 | 36.54 | 35.53 | 36.54 | 2,177 | +0.45(+1.24%) |
Nov 21, 2007 | 35.29 | 36.66 | 35.11 | 36.09 | 10,986 | +0.52(+1.46%) |
Nov 20, 2007 | 36.47 | 37.28 | 34.81 | 35.57 | 27,409 | -1.11(-3.02%) |
Nov 19, 2007 | 36.86 | 37.21 | 35.95 | 36.68 | 12,346 | +0.04(+0.11%) |
Nov 16, 2007 | 36.86 | 38.12 | 36.59 | 36.64 | 15,596 | -0.15(-0.40%) |
Nov 15, 2007 | 38.02 | 38.02 | 36.65 | 36.79 | 9,774 | -1.39(-3.64%) |
Nov 14, 2007 | 38.43 | 38.76 | 37.74 | 38.17 | 11,247 | -0.12(-0.30%) |
Nov 13, 2007 | 36.79 | 38.43 | 36.36 | 38.29 | 12,010 | +1.71(+4.68%) |
Nov 12, 2007 | 36.84 | 37.67 | 36.56 | 36.58 | 14,816 | +0.11(+0.29%) |
Nov 09, 2007 | 35.17 | 37.06 | 34.78 | 36.47 | 15,191 | +0.73(+2.03%) |
Nov 08, 2007 | 35.69 | 36.17 | 34.75 | 35.74 | 7,091 | +0.47(+1.34%) |
Nov 07, 2007 | 37.19 | 37.60 | 34.85 | 35.27 | 28,595 | -1.36(-3.72%) |
Nov 06, 2007 | 35.86 | 36.64 | 35.40 | 36.64 | 10,967 | +0.99(+2.78%) |
Nov 05, 2007 | 35.33 | 36.11 | 35.14 | 35.65 | 19,238 | -0.02(-0.07%) |
Nov 02, 2007 | 35.60 | 36.13 | 35.36 | 35.67 | 11,734 | +0.29(+0.82%) |