Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.50 | 32.00 | 31.15 | 31.50 | 25,500 | -1.10(-3.37%) |
Jan 30, 2008 | 32.60 | 32.60 | 31.45 | 32.60 | 33,608 | +1.80(+5.84%) |
Jan 29, 2008 | 30.80 | 30.95 | 30.50 | 30.80 | 33,080 | +0.50(+1.65%) |
Jan 28, 2008 | 30.10 | 30.40 | 29.95 | 30.30 | 29,376 | +0.20(+0.66%) |
Jan 25, 2008 | 30.85 | 31.20 | 30.08 | 30.10 | 64,098 | -0.75(-2.43%) |
Jan 24, 2008 | 30.85 | 30.90 | 29.85 | 30.85 | 68,316 | +2.00(+6.93%) |
Jan 23, 2008 | 28.85 | 28.85 | 27.60 | 28.85 | 94,950 | -0.75(-2.53%) |
Jan 22, 2008 | 30.20 | 30.00 | 28.90 | 29.60 | 115,417 | -0.60(-1.99%) |
Jan 21, 2008 | 30.20 | 30.93 | 29.90 | 30.20 | 35,874 | +0.00(+0.00%) |
Jan 18, 2008 | 30.20 | 30.93 | 29.90 | 30.20 | 35,874 | +0.60(+2.03%) |
Jan 17, 2008 | 29.60 | 30.34 | 29.55 | 29.60 | 35,344 | -0.20(-0.67%) |
Jan 16, 2008 | 29.80 | 30.60 | 29.75 | 29.80 | 32,605 | -1.90(-5.99%) |
Jan 15, 2008 | 33.15 | 32.50 | 31.70 | 31.70 | 27,368 | -1.45(-4.37%) |
Jan 14, 2008 | 33.00 | 33.40 | 33.10 | 33.15 | 20,673 | +0.15(+0.45%) |
Jan 11, 2008 | 33.00 | 33.40 | 32.75 | 33.00 | 46,327 | -0.63(-1.87%) |
Jan 10, 2008 | 33.63 | 34.00 | 33.50 | 33.63 | 25,405 | -0.42(-1.23%) |
Jan 09, 2008 | 35.25 | 34.50 | 34.00 | 34.05 | 33,625 | -1.20(-3.40%) |
Jan 08, 2008 | 35.25 | 35.90 | 35.15 | 35.25 | 22,075 | -0.80(-2.22%) |
Jan 07, 2008 | 36.70 | 36.60 | 36.00 | 36.05 | 214,421 | -0.65(-1.77%) |
Jan 04, 2008 | 36.70 | 36.90 | 36.50 | 36.70 | 45,229 | -0.05(-0.14%) |
Jan 03, 2008 | 36.75 | 37.15 | 36.70 | 36.75 | 169,534 | +0.25(+0.68%) |
Jan 02, 2008 | 37.20 | 37.00 | 36.50 | 36.50 | 44,263 | -0.70(-1.88%) |
Jan 01, 2008 | 37.20 | 37.75 | 37.15 | 37.20 | 29,295 | +0.00(+0.00%) |
Dec 31, 2007 | 37.20 | 37.75 | 37.15 | 37.20 | 29,295 | -0.25(-0.67%) |
Dec 28, 2007 | 37.45 | 37.85 | 37.20 | 37.45 | 39,204 | +1.05(+2.88%) |
Dec 27, 2007 | 35.50 | 36.60 | 36.15 | 36.40 | 15,643 | +0.90(+2.54%) |
Dec 26, 2007 | 35.50 | 35.80 | 35.30 | 35.50 | 26,154 | +0.20(+0.57%) |
Dec 24, 2007 | 35.30 | 35.70 | 35.05 | 35.30 | 11,911 | -0.20(-0.56%) |
Dec 21, 2007 | 35.50 | 35.50 | 35.10 | 35.50 | 38,561 | +0.75(+2.16%) |
Dec 20, 2007 | 34.75 | 34.90 | 34.50 | 34.75 | 33,977 | +0.42(+1.22%) |
Dec 19, 2007 | 34.40 | 34.60 | 34.15 | 34.33 | 19,653 | -0.07(-0.20%) |
Dec 18, 2007 | 34.40 | 34.40 | 33.75 | 34.40 | 22,509 | +0.95(+2.84%) |
Dec 17, 2007 | 34.31 | 33.90 | 33.45 | 33.45 | 36,991 | -0.86(-2.51%) |
Dec 14, 2007 | 34.31 | 34.50 | 33.90 | 34.31 | 30,407 | -0.24(-0.69%) |
Dec 13, 2007 | 34.25 | 34.71 | 34.09 | 34.55 | 8,643 | +0.30(+0.88%) |
Dec 12, 2007 | 34.25 | 34.90 | 34.25 | 34.25 | 37,557 | +0.10(+0.29%) |
Dec 11, 2007 | 34.15 | 34.95 | 34.10 | 34.15 | 187,994 | -0.35(-1.01%) |
Dec 10, 2007 | 34.50 | 34.51 | 33.69 | 34.50 | 80,738 | +0.90(+2.68%) |
Dec 07, 2007 | 33.40 | 33.65 | 33.35 | 33.60 | 21,036 | +0.20(+0.60%) |
Dec 06, 2007 | 33.80 | 35.50 | 33.15 | 33.40 | 40,783 | -0.40(-1.18%) |
Dec 05, 2007 | 33.80 | 34.20 | 33.80 | 33.80 | 21,847 | +0.00(+0.00%) |
Dec 04, 2007 | 33.80 | 34.00 | 33.65 | 33.80 | 9,317 | +0.05(+0.15%) |
Dec 03, 2007 | 33.75 | 34.00 | 33.75 | 33.75 | 11,651 | +0.40(+1.20%) |
Nov 30, 2007 | 33.55 | 33.65 | 32.95 | 33.35 | 20,752 | -0.20(-0.60%) |
Nov 29, 2007 | 34.05 | 33.60 | 33.10 | 33.55 | 21,883 | -0.50(-1.47%) |
Nov 28, 2007 | 34.05 | 34.35 | 33.60 | 34.05 | 31,042 | +1.00(+3.03%) |
Nov 27, 2007 | 33.05 | 33.40 | 33.00 | 33.05 | 32,846 | -0.14(-0.42%) |
Nov 26, 2007 | 33.19 | 34.05 | 33.19 | 33.19 | 24,849 | -0.81(-2.38%) |
Nov 23, 2007 | 33.62 | 34.35 | 33.90 | 34.00 | 17,528 | +0.38(+1.13%) |
Nov 21, 2007 | 33.50 | 33.95 | 33.49 | 33.62 | 36,488 | +0.12(+0.36%) |
Nov 20, 2007 | 33.50 | 33.95 | 33.45 | 33.50 | 15,125 | +0.30(+0.90%) |
Nov 19, 2007 | 33.20 | 33.85 | 33.15 | 33.20 | 24,642 | -1.05(-3.07%) |
Nov 16, 2007 | 34.25 | 34.25 | 33.90 | 34.25 | 15,882 | +0.20(+0.59%) |
Nov 15, 2007 | 34.05 | 34.32 | 33.60 | 34.05 | 20,580 | -1.30(-3.68%) |
Nov 14, 2007 | 35.65 | 35.79 | 35.25 | 35.35 | 32,733 | -0.30(-0.84%) |
Nov 13, 2007 | 35.20 | 35.65 | 35.15 | 35.65 | 468,625 | +0.45(+1.28%) |
Nov 12, 2007 | 35.20 | 35.25 | 34.75 | 35.20 | 16,271 | +0.30(+0.86%) |
Nov 09, 2007 | 34.90 | 35.45 | 34.10 | 34.90 | 35,307 | -0.39(-1.11%) |
Nov 08, 2007 | 35.29 | 35.40 | 34.00 | 35.29 | 24,170 | +2.09(+6.30%) |
Nov 07, 2007 | 33.20 | 33.65 | 33.20 | 33.20 | 58,387 | -0.10(-0.30%) |
Nov 06, 2007 | 33.30 | 33.30 | 32.89 | 33.30 | 25,299 | +0.85(+2.62%) |
Nov 05, 2007 | 32.80 | 32.60 | 32.10 | 32.45 | 25,796 | -0.35(-1.07%) |
Nov 02, 2007 | 32.80 | 33.25 | 32.55 | 32.80 | 29,232 | -0.29(-0.88%) |