Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.50 | 31.95 | 30.39 | 31.69 | 94,054 | +0.82(+2.64%) |
Jan 30, 2008 | 30.96 | 31.82 | 30.86 | 30.87 | 70,879 | -0.30(-0.97%) |
Jan 29, 2008 | 30.89 | 31.20 | 30.66 | 31.17 | 69,356 | +0.58(+1.89%) |
Jan 28, 2008 | 29.73 | 30.62 | 29.50 | 30.59 | 143,281 | +0.90(+3.03%) |
Jan 25, 2008 | 30.30 | 30.67 | 29.56 | 29.69 | 108,602 | -0.51(-1.68%) |
Jan 24, 2008 | 30.30 | 30.33 | 29.88 | 30.20 | 50,410 | +0.09(+0.31%) |
Jan 23, 2008 | 28.04 | 30.22 | 28.04 | 30.11 | 77,307 | +1.67(+5.86%) |
Jan 22, 2008 | 26.90 | 28.90 | 26.80 | 28.44 | 84,277 | +0.14(+0.48%) |
Jan 21, 2008 | 28.91 | 29.44 | 27.96 | 28.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.91 | 29.44 | 27.96 | 28.30 | 49,903 | -0.44(-1.52%) |
Jan 17, 2008 | 29.86 | 29.86 | 28.74 | 28.74 | 54,692 | -1.22(-4.06%) |
Jan 16, 2008 | 29.56 | 30.10 | 29.46 | 29.96 | 58,530 | +0.47(+1.60%) |
Jan 15, 2008 | 29.97 | 29.97 | 29.49 | 29.49 | 36,708 | -0.88(-2.90%) |
Jan 14, 2008 | 30.36 | 30.46 | 30.13 | 30.37 | 33,155 | +0.18(+0.59%) |
Jan 11, 2008 | 30.14 | 30.72 | 30.01 | 30.19 | 25,205 | -0.15(-0.51%) |
Jan 10, 2008 | 29.66 | 30.67 | 29.53 | 30.34 | 42,967 | +0.47(+1.58%) |
Jan 09, 2008 | 29.66 | 29.87 | 29.04 | 29.87 | 48,888 | +0.12(+0.40%) |
Jan 08, 2008 | 30.51 | 30.76 | 29.74 | 29.75 | 38,230 | -0.64(-2.12%) |
Jan 07, 2008 | 30.21 | 30.60 | 29.97 | 30.40 | 74,431 | +0.34(+1.12%) |
Jan 04, 2008 | 30.57 | 30.57 | 30.04 | 30.06 | 49,057 | -0.71(-2.31%) |
Jan 03, 2008 | 31.10 | 31.13 | 30.77 | 30.77 | 14,717 | -0.20(-0.65%) |
Jan 02, 2008 | 31.46 | 31.55 | 30.93 | 30.97 | 133,638 | -0.44(-1.41%) |
Jan 01, 2008 | 31.27 | 31.67 | 31.19 | 31.41 | 36,877 | +0.00(+0.00%) |
Dec 31, 2007 | 31.27 | 31.67 | 31.19 | 31.41 | 36,877 | -0.06(-0.19%) |
Dec 28, 2007 | 31.99 | 31.99 | 31.40 | 31.47 | 23,090 | -0.22(-0.69%) |
Dec 27, 2007 | 32.03 | 32.09 | 31.69 | 31.69 | 51,087 | -0.58(-1.80%) |
Dec 26, 2007 | 32.25 | 32.29 | 32.13 | 32.27 | 63,943 | -0.12(-0.36%) |
Dec 24, 2007 | 32.21 | 32.41 | 32.21 | 32.39 | 27,742 | +0.35(+1.11%) |
Dec 21, 2007 | 31.98 | 32.05 | 31.77 | 32.03 | 60,391 | +0.52(+1.65%) |
Dec 20, 2007 | 31.76 | 31.76 | 31.28 | 31.51 | 68,003 | +0.04(+0.13%) |
Dec 19, 2007 | 31.82 | 31.82 | 31.35 | 31.47 | 31,125 | -0.09(-0.30%) |
Dec 18, 2007 | 31.60 | 31.69 | 31.20 | 31.57 | 45,335 | +0.17(+0.55%) |
Dec 17, 2007 | 31.74 | 31.81 | 31.37 | 31.40 | 452,680 | -0.85(-2.64%) |
Dec 14, 2007 | 32.57 | 32.69 | 32.20 | 32.25 | 28,419 | -0.53(-1.61%) |
Dec 13, 2007 | 32.55 | 32.81 | 32.38 | 32.77 | 54,639 | -0.03(-0.09%) |
Dec 12, 2007 | 33.41 | 33.47 | 32.46 | 32.80 | 111,647 | +0.03(+0.09%) |
Dec 11, 2007 | 33.72 | 33.94 | 32.77 | 32.77 | 26,391 | -0.95(-2.82%) |
Dec 10, 2007 | 33.76 | 33.76 | 33.61 | 33.72 | 3,721 | +0.33(+0.97%) |
Dec 07, 2007 | 33.50 | 33.54 | 33.35 | 33.40 | 15,732 | +0.01(+0.04%) |
Dec 06, 2007 | 32.84 | 33.39 | 32.84 | 33.39 | 18,438 | +0.43(+1.31%) |
Dec 05, 2007 | 32.73 | 32.96 | 32.63 | 32.96 | 20,130 | +0.56(+1.72%) |
Dec 04, 2007 | 32.43 | 32.56 | 32.34 | 32.40 | 82,044 | -0.28(-0.85%) |
Dec 03, 2007 | 32.89 | 32.90 | 32.66 | 32.68 | 40,599 | -0.24(-0.74%) |
Nov 30, 2007 | 33.09 | 33.13 | 32.70 | 32.92 | 41,614 | +0.47(+1.46%) |
Nov 29, 2007 | 32.13 | 32.52 | 32.13 | 32.45 | 38,061 | +0.10(+0.32%) |
Nov 28, 2007 | 31.79 | 32.48 | 31.53 | 32.34 | 20,637 | +0.89(+2.85%) |
Nov 27, 2007 | 30.95 | 31.51 | 30.95 | 31.45 | 43,305 | +0.58(+1.88%) |
Nov 26, 2007 | 31.89 | 31.89 | 30.87 | 30.87 | 47,703 | -0.95(-2.97%) |
Nov 23, 2007 | 31.60 | 31.83 | 31.19 | 31.82 | 12,074 | +0.53(+1.68%) |
Nov 21, 2007 | 31.42 | 31.59 | 31.29 | 31.29 | 25,712 | -0.46(-1.43%) |
Nov 20, 2007 | 31.78 | 31.96 | 31.37 | 31.74 | 21,991 | -0.08(-0.24%) |
Nov 19, 2007 | 32.23 | 32.23 | 31.69 | 31.82 | 24,190 | -0.64(-1.97%) |
Nov 16, 2007 | 32.67 | 32.67 | 32.20 | 32.46 | 21,822 | -0.02(-0.07%) |
Nov 15, 2007 | 32.75 | 32.91 | 32.28 | 32.48 | 31,125 | -0.44(-1.35%) |
Nov 14, 2007 | 33.52 | 33.52 | 32.90 | 32.93 | 16,241 | -0.27(-0.82%) |
Nov 13, 2007 | 32.38 | 33.20 | 32.38 | 33.20 | 19,622 | +1.13(+3.54%) |
Nov 12, 2007 | 32.21 | 32.70 | 32.06 | 32.06 | 68,597 | -0.23(-0.71%) |
Nov 09, 2007 | 31.99 | 32.67 | 31.96 | 32.29 | 60,729 | -0.12(-0.36%) |
Nov 08, 2007 | 32.36 | 32.54 | 31.83 | 32.41 | 85,427 | +0.14(+0.44%) |
Nov 07, 2007 | 32.92 | 33.09 | 32.24 | 32.27 | 76,461 | -1.09(-3.28%) |
Nov 06, 2007 | 33.09 | 33.37 | 33.00 | 33.36 | 50,517 | +0.29(+0.88%) |
Nov 05, 2007 | 33.31 | 33.31 | 32.81 | 33.07 | 46,181 | -0.32(-0.96%) |
Nov 02, 2007 | 34.16 | 34.16 | 33.03 | 33.39 | 47,027 | -0.26(-0.77%) |