Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.34 | 30.80 | 29.64 | 30.56 | 245,298 | +0.54(+1.78%) |
Jan 30, 2008 | 30.13 | 30.79 | 29.97 | 30.03 | 142,265 | -0.06(-0.20%) |
Jan 29, 2008 | 30.18 | 30.31 | 29.97 | 30.09 | 189,824 | +0.20(+0.68%) |
Jan 28, 2008 | 29.55 | 30.00 | 29.52 | 29.88 | 199,670 | +0.29(+0.99%) |
Jan 25, 2008 | 29.66 | 30.18 | 29.46 | 29.59 | 320,190 | -0.38(-1.28%) |
Jan 24, 2008 | 30.77 | 30.83 | 29.93 | 29.98 | 297,765 | -0.53(-1.73%) |
Jan 23, 2008 | 29.02 | 30.62 | 28.41 | 30.50 | 528,416 | +0.75(+2.53%) |
Jan 22, 2008 | 29.15 | 30.18 | 14.81 | 29.75 | 530,022 | -1.01(-3.27%) |
Jan 21, 2008 | 31.36 | 31.48 | 30.57 | 30.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.36 | 31.48 | 30.57 | 30.76 | 861,647 | -0.46(-1.48%) |
Jan 17, 2008 | 32.08 | 32.48 | 31.22 | 31.22 | 292,314 | -1.21(-3.74%) |
Jan 16, 2008 | 32.77 | 33.04 | 32.38 | 32.43 | 164,488 | -0.46(-1.38%) |
Jan 15, 2008 | 33.11 | 33.38 | 32.88 | 32.89 | 317,913 | -0.44(-1.31%) |
Jan 14, 2008 | 33.31 | 33.59 | 33.18 | 33.32 | 335,228 | +0.14(+0.43%) |
Jan 11, 2008 | 33.30 | 33.49 | 33.11 | 33.18 | 198,110 | -0.23(-0.70%) |
Jan 10, 2008 | 33.45 | 33.64 | 33.13 | 33.41 | 755,135 | -0.12(-0.34%) |
Jan 09, 2008 | 33.17 | 33.55 | 33.08 | 33.53 | 337,923 | +0.38(+1.15%) |
Jan 08, 2008 | 33.21 | 33.73 | 33.14 | 33.15 | 366,114 | -0.04(-0.14%) |
Jan 07, 2008 | 32.67 | 33.19 | 32.67 | 33.19 | 538,065 | +0.58(+1.78%) |
Jan 04, 2008 | 32.89 | 32.89 | 32.40 | 32.61 | 458,462 | -0.02(-0.07%) |
Jan 03, 2008 | 32.62 | 32.96 | 32.58 | 32.64 | 254,864 | +0.09(+0.29%) |
Jan 02, 2008 | 32.73 | 33.06 | 32.46 | 32.54 | 1,661,946 | -0.28(-0.86%) |
Jan 01, 2008 | 33.00 | 33.23 | 32.83 | 32.83 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.00 | 33.23 | 32.83 | 32.83 | 71,148 | -0.34(-1.03%) |
Dec 28, 2007 | 33.17 | 33.29 | 33.05 | 33.17 | 72,895 | +0.20(+0.61%) |
Dec 27, 2007 | 33.16 | 33.32 | 32.96 | 32.97 | 103,267 | -0.49(-1.47%) |
Dec 26, 2007 | 33.44 | 33.55 | 33.39 | 33.46 | 177,831 | -0.10(-0.29%) |
Dec 24, 2007 | 33.54 | 33.58 | 33.41 | 33.55 | 97,339 | +0.06(+0.19%) |
Dec 21, 2007 | 33.56 | 33.64 | 33.42 | 33.49 | 150,376 | +0.20(+0.61%) |
Dec 20, 2007 | 33.39 | 33.39 | 32.98 | 33.29 | 193,430 | +0.09(+0.28%) |
Dec 19, 2007 | 33.19 | 33.50 | 33.14 | 33.19 | 1,852,257 | -0.10(-0.30%) |
Dec 18, 2007 | 33.28 | 33.34 | 33.03 | 33.29 | 128,849 | +0.40(+1.21%) |
Dec 17, 2007 | 33.18 | 33.18 | 32.84 | 32.90 | 74,564 | -0.36(-1.09%) |
Dec 14, 2007 | 33.61 | 33.67 | 33.26 | 33.26 | 126,666 | -0.54(-1.61%) |
Dec 13, 2007 | 33.34 | 33.81 | 33.32 | 33.80 | 182,511 | +0.33(+0.99%) |
Dec 12, 2007 | 33.83 | 33.89 | 33.21 | 33.47 | 122,922 | +0.15(+0.44%) |
Dec 11, 2007 | 34.15 | 34.22 | 33.32 | 33.33 | 191,871 | -0.79(-2.30%) |
Dec 10, 2007 | 34.06 | 34.17 | 33.96 | 34.11 | 239,292 | +0.09(+0.25%) |
Dec 07, 2007 | 34.05 | 34.12 | 33.79 | 34.02 | 120,426 | +0.10(+0.30%) |
Dec 06, 2007 | 33.97 | 34.00 | 33.66 | 33.92 | 164,104 | -0.04(-0.12%) |
Dec 05, 2007 | 33.64 | 33.99 | 33.59 | 33.96 | 397,469 | +0.49(+1.47%) |
Dec 04, 2007 | 33.13 | 33.63 | 32.98 | 33.47 | 241,164 | +0.29(+0.86%) |
Dec 03, 2007 | 32.99 | 33.27 | 32.99 | 33.18 | 43,365 | +0.25(+0.76%) |
Nov 30, 2007 | 33.11 | 33.11 | 32.81 | 32.93 | 142,670 | +0.13(+0.39%) |
Nov 29, 2007 | 32.84 | 32.94 | 32.72 | 32.81 | 87,667 | -0.10(-0.30%) |
Nov 28, 2007 | 32.55 | 32.91 | 32.41 | 32.91 | 162,544 | +0.52(+1.61%) |
Nov 27, 2007 | 32.37 | 32.56 | 32.14 | 32.38 | 57,717 | +0.13(+0.40%) |
Nov 26, 2007 | 32.57 | 32.85 | 32.25 | 32.25 | 207,782 | -0.12(-0.36%) |
Nov 23, 2007 | 32.76 | 32.76 | 32.20 | 32.37 | 106,543 | -0.07(-0.21%) |
Nov 21, 2007 | 32.73 | 32.73 | 32.44 | 32.44 | 555,958 | -0.19(-0.58%) |
Nov 20, 2007 | 32.47 | 32.76 | 32.39 | 32.63 | 194,366 | +0.38(+1.16%) |
Nov 19, 2007 | 32.17 | 32.40 | 32.15 | 32.25 | 124,170 | +0.03(+0.08%) |
Nov 16, 2007 | 32.31 | 32.36 | 31.89 | 32.23 | 306,057 | +0.10(+0.31%) |
Nov 15, 2007 | 32.02 | 32.33 | 32.02 | 32.13 | 114,186 | +0.05(+0.17%) |
Nov 14, 2007 | 32.10 | 32.40 | 32.07 | 32.07 | 71,235 | -0.09(-0.28%) |
Nov 13, 2007 | 32.01 | 32.16 | 31.64 | 32.16 | 180,327 | +0.33(+1.04%) |
Nov 12, 2007 | 32.41 | 32.50 | 31.83 | 31.83 | 263,627 | -0.61(-1.87%) |
Nov 09, 2007 | 32.66 | 32.76 | 32.32 | 32.44 | 203,570 | -0.22(-0.69%) |
Nov 08, 2007 | 32.06 | 32.83 | 32.06 | 32.66 | 172,527 | +0.45(+1.39%) |
Nov 07, 2007 | 32.67 | 32.83 | 32.21 | 32.21 | 279,226 | -0.76(-2.31%) |
Nov 06, 2007 | 32.87 | 32.98 | 32.55 | 32.98 | 92,035 | +0.04(+0.14%) |
Nov 05, 2007 | 32.22 | 33.07 | 32.22 | 32.93 | 153,499 | +0.29(+0.89%) |
Nov 02, 2007 | 32.55 | 32.74 | 32.39 | 32.64 | 139,145 | +0.24(+0.73%) |