Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.34 | 29.82 | 29.09 | 29.59 | 812,457 | -0.18(-0.60%) |
Jan 30, 2008 | 29.63 | 30.64 | 29.30 | 29.77 | 304,112 | +0.12(+0.40%) |
Jan 29, 2008 | 29.63 | 29.92 | 29.14 | 29.65 | 375,724 | +0.01(+0.04%) |
Jan 28, 2008 | 29.15 | 29.70 | 28.87 | 29.64 | 406,947 | +0.37(+1.26%) |
Jan 25, 2008 | 29.43 | 30.05 | 29.02 | 29.27 | 460,714 | -0.38(-1.29%) |
Jan 24, 2008 | 30.88 | 31.05 | 29.49 | 29.65 | 548,533 | -0.98(-3.21%) |
Jan 23, 2008 | 29.65 | 30.83 | 28.52 | 30.64 | 462,779 | +0.21(+0.69%) |
Jan 22, 2008 | 29.20 | 30.94 | 28.41 | 30.43 | 405,950 | -0.04(-0.13%) |
Jan 21, 2008 | 31.17 | 31.84 | 30.07 | 30.47 | 420,344 | +0.00(+0.00%) |
Jan 18, 2008 | 31.17 | 31.84 | 30.07 | 30.47 | 420,344 | -0.67(-2.16%) |
Jan 17, 2008 | 31.90 | 32.14 | 31.05 | 31.14 | 351,537 | -0.74(-2.32%) |
Jan 16, 2008 | 31.38 | 32.38 | 30.73 | 31.88 | 569,868 | +0.13(+0.42%) |
Jan 15, 2008 | 31.41 | 32.22 | 31.41 | 31.75 | 321,654 | -0.28(-0.87%) |
Jan 14, 2008 | 31.68 | 32.28 | 31.68 | 32.03 | 376,572 | +0.75(+2.39%) |
Jan 11, 2008 | 32.14 | 32.25 | 31.21 | 31.28 | 346,279 | -1.06(-3.27%) |
Jan 10, 2008 | 31.95 | 32.52 | 31.49 | 32.34 | 570,118 | +0.13(+0.39%) |
Jan 09, 2008 | 33.03 | 33.39 | 30.92 | 32.21 | 898,464 | -1.02(-3.06%) |
Jan 08, 2008 | 32.97 | 34.26 | 32.54 | 33.23 | 853,346 | -1.06(-3.10%) |
Jan 07, 2008 | 34.05 | 34.81 | 33.53 | 34.29 | 495,616 | +0.33(+0.97%) |
Jan 04, 2008 | 34.86 | 35.07 | 33.57 | 33.96 | 545,817 | -1.76(-4.92%) |
Jan 03, 2008 | 35.35 | 36.38 | 35.34 | 35.72 | 480,065 | +0.19(+0.52%) |
Jan 02, 2008 | 35.69 | 36.27 | 34.05 | 35.53 | 798,539 | -0.15(-0.41%) |
Jan 01, 2008 | 36.19 | 36.63 | 35.34 | 35.68 | 394,930 | +0.00(+0.00%) |
Dec 31, 2007 | 36.19 | 36.63 | 35.34 | 35.68 | 394,930 | -0.71(-1.96%) |
Dec 28, 2007 | 36.00 | 36.81 | 36.00 | 36.39 | 310,269 | +0.50(+1.38%) |
Dec 27, 2007 | 36.70 | 37.04 | 35.69 | 35.90 | 439,416 | -1.04(-2.83%) |
Dec 26, 2007 | 36.31 | 36.95 | 35.82 | 36.94 | 481,713 | +0.79(+2.17%) |
Dec 24, 2007 | 36.11 | 36.57 | 35.82 | 36.15 | 308,024 | +0.59(+1.65%) |
Dec 21, 2007 | 35.79 | 36.10 | 35.35 | 35.57 | 860,937 | +0.32(+0.92%) |
Dec 20, 2007 | 34.93 | 35.31 | 34.04 | 35.24 | 321,020 | +0.71(+2.07%) |
Dec 19, 2007 | 33.95 | 34.84 | 33.78 | 34.53 | 345,471 | +0.45(+1.32%) |
Dec 18, 2007 | 34.10 | 34.52 | 32.73 | 34.08 | 539,612 | +0.09(+0.25%) |
Dec 17, 2007 | 34.26 | 34.67 | 33.82 | 33.99 | 540,101 | -0.54(-1.55%) |
Dec 14, 2007 | 35.24 | 35.56 | 34.19 | 34.53 | 546,133 | -1.12(-3.13%) |
Dec 13, 2007 | 35.04 | 35.88 | 34.42 | 35.65 | 500,338 | +0.24(+0.67%) |
Dec 12, 2007 | 35.54 | 36.05 | 34.93 | 35.41 | 401,748 | +0.71(+2.04%) |
Dec 11, 2007 | 36.07 | 36.33 | 34.58 | 34.70 | 799,285 | -1.10(-3.06%) |
Dec 10, 2007 | 34.40 | 36.43 | 34.40 | 35.80 | 876,791 | +1.61(+4.71%) |
Dec 07, 2007 | 33.20 | 34.44 | 33.20 | 34.19 | 760,079 | +1.14(+3.46%) |
Dec 06, 2007 | 32.40 | 33.52 | 31.23 | 33.04 | 1,733,837 | -1.08(-3.16%) |
Dec 05, 2007 | 33.86 | 34.33 | 33.19 | 34.12 | 1,003,217 | +1.51(+4.64%) |
Dec 04, 2007 | 33.68 | 33.68 | 32.39 | 32.61 | 956,353 | +0.98(+3.09%) |
Dec 03, 2007 | 32.67 | 32.72 | 31.43 | 31.63 | 518,217 | -1.18(-3.58%) |
Nov 30, 2007 | 33.31 | 33.60 | 32.67 | 32.80 | 561,577 | -0.03(-0.08%) |
Nov 29, 2007 | 32.69 | 33.80 | 32.65 | 32.83 | 511,584 | -0.01(-0.02%) |
Nov 28, 2007 | 32.05 | 33.10 | 31.94 | 32.84 | 757,954 | +1.13(+3.56%) |
Nov 27, 2007 | 30.29 | 31.93 | 30.18 | 31.71 | 495,945 | +1.45(+4.80%) |
Nov 26, 2007 | 31.13 | 31.66 | 30.20 | 30.25 | 413,224 | -1.05(-3.36%) |
Nov 23, 2007 | 31.01 | 31.59 | 30.97 | 31.31 | 135,387 | +0.40(+1.28%) |
Nov 21, 2007 | 31.06 | 31.34 | 30.55 | 30.91 | 354,828 | -0.39(-1.25%) |
Nov 20, 2007 | 31.91 | 32.63 | 30.96 | 31.30 | 390,387 | -0.61(-1.90%) |
Nov 19, 2007 | 33.06 | 33.06 | 31.62 | 31.91 | 354,340 | -0.98(-2.97%) |
Nov 16, 2007 | 32.78 | 33.00 | 31.91 | 32.88 | 1,279,921 | +0.10(+0.30%) |
Nov 15, 2007 | 33.00 | 33.59 | 32.31 | 32.78 | 427,274 | -0.45(-1.35%) |
Nov 14, 2007 | 33.66 | 34.24 | 33.00 | 33.23 | 385,962 | -0.25(-0.75%) |
Nov 13, 2007 | 33.34 | 33.66 | 33.17 | 33.49 | 367,321 | +0.33(+1.00%) |
Nov 12, 2007 | 33.47 | 33.78 | 33.12 | 33.15 | 537,382 | -0.42(-1.26%) |
Nov 09, 2007 | 33.64 | 34.32 | 33.29 | 33.58 | 548,406 | -0.59(-1.74%) |
Nov 08, 2007 | 34.31 | 34.44 | 33.02 | 34.17 | 477,982 | +0.67(+1.99%) |
Nov 07, 2007 | 34.44 | 35.01 | 33.43 | 33.51 | 351,214 | -1.54(-4.39%) |
Nov 06, 2007 | 33.65 | 35.14 | 33.49 | 35.04 | 567,428 | +1.44(+4.29%) |
Nov 05, 2007 | 33.53 | 34.02 | 32.71 | 33.60 | 474,281 | -0.25(-0.74%) |
Nov 02, 2007 | 34.41 | 34.41 | 33.20 | 33.86 | 441,576 | -0.27(-0.79%) |