Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.98 | 33.05 | 30.95 | 32.85 | 309,853 | +1.96(+6.33%) |
Jan 30, 2008 | 31.19 | 31.54 | 30.73 | 30.90 | 220,941 | +0.06(+0.19%) |
Jan 29, 2008 | 30.92 | 31.25 | 30.36 | 30.84 | 477,099 | -0.83(-2.62%) |
Jan 28, 2008 | 30.95 | 31.66 | 30.72 | 31.66 | 168,183 | +1.18(+3.87%) |
Jan 25, 2008 | 31.32 | 31.57 | 30.37 | 30.48 | 242,232 | -1.25(-3.95%) |
Jan 24, 2008 | 31.15 | 31.81 | 31.07 | 31.74 | 298,605 | +1.02(+3.31%) |
Jan 23, 2008 | 28.43 | 30.90 | 28.38 | 30.72 | 470,270 | +1.49(+5.08%) |
Jan 22, 2008 | 28.04 | 29.39 | 27.95 | 29.24 | 344,936 | +1.14(+4.07%) |
Jan 21, 2008 | 28.72 | 28.78 | 27.77 | 28.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.72 | 28.78 | 27.77 | 28.09 | 335,027 | -0.13(-0.48%) |
Jan 17, 2008 | 29.21 | 29.23 | 28.06 | 28.23 | 211,969 | -0.58(-2.00%) |
Jan 16, 2008 | 28.63 | 29.14 | 28.43 | 28.80 | 538,293 | +0.56(+1.98%) |
Jan 15, 2008 | 28.36 | 28.55 | 28.07 | 28.24 | 245,579 | -0.83(-2.85%) |
Jan 14, 2008 | 29.25 | 29.28 | 28.88 | 29.07 | 98,954 | +0.14(+0.49%) |
Jan 11, 2008 | 29.75 | 29.83 | 28.93 | 28.93 | 231,787 | -0.45(-1.53%) |
Jan 10, 2008 | 28.92 | 29.61 | 28.84 | 29.38 | 209,291 | +0.08(+0.28%) |
Jan 09, 2008 | 29.24 | 29.31 | 28.63 | 29.30 | 251,471 | -0.46(-1.53%) |
Jan 08, 2008 | 30.93 | 31.13 | 29.69 | 29.75 | 264,192 | -0.68(-2.23%) |
Jan 07, 2008 | 30.45 | 30.66 | 30.16 | 30.43 | 268,477 | -0.20(-0.66%) |
Jan 04, 2008 | 31.15 | 31.19 | 30.51 | 30.63 | 164,969 | -0.97(-3.07%) |
Jan 03, 2008 | 31.81 | 31.91 | 31.52 | 31.60 | 316,280 | -0.63(-1.95%) |
Jan 02, 2008 | 32.49 | 32.70 | 32.08 | 32.23 | 88,376 | -0.57(-1.73%) |
Jan 01, 2008 | 32.87 | 32.94 | 32.60 | 32.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.87 | 32.94 | 32.60 | 32.80 | 52,758 | +0.02(+0.07%) |
Dec 28, 2007 | 32.72 | 32.93 | 32.59 | 32.78 | 52,356 | -0.12(-0.36%) |
Dec 27, 2007 | 33.11 | 33.17 | 32.74 | 32.90 | 51,285 | -0.58(-1.72%) |
Dec 26, 2007 | 33.43 | 33.67 | 33.08 | 33.47 | 73,914 | -0.02(-0.07%) |
Dec 24, 2007 | 33.34 | 33.52 | 33.14 | 33.49 | 30,128 | +0.41(+1.24%) |
Dec 21, 2007 | 33.11 | 33.20 | 32.93 | 33.08 | 216,254 | +0.23(+0.70%) |
Dec 20, 2007 | 33.11 | 33.26 | 32.37 | 32.85 | 286,956 | +0.36(+1.10%) |
Dec 19, 2007 | 33.16 | 33.18 | 32.41 | 32.49 | 193,089 | -0.14(-0.43%) |
Dec 18, 2007 | 32.66 | 33.05 | 32.17 | 32.64 | 165,506 | -0.05(-0.16%) |
Dec 17, 2007 | 33.22 | 33.26 | 32.55 | 32.69 | 192,687 | -0.13(-0.39%) |
Dec 14, 2007 | 32.75 | 33.23 | 32.73 | 32.81 | 156,801 | -0.06(-0.18%) |
Dec 13, 2007 | 32.91 | 33.02 | 32.57 | 32.87 | 151,579 | +0.16(+0.50%) |
Dec 12, 2007 | 33.52 | 33.53 | 32.50 | 32.71 | 196,303 | +0.16(+0.48%) |
Dec 11, 2007 | 33.68 | 33.76 | 32.35 | 32.55 | 307,978 | -0.68(-2.04%) |
Dec 10, 2007 | 33.21 | 33.42 | 33.11 | 33.23 | 284,277 | +0.49(+1.51%) |
Dec 07, 2007 | 32.85 | 32.97 | 32.67 | 32.74 | 66,951 | -0.16(-0.48%) |
Dec 06, 2007 | 32.37 | 32.93 | 32.37 | 32.90 | 102,570 | +0.94(+2.94%) |
Dec 05, 2007 | 31.97 | 32.12 | 31.84 | 31.96 | 147,046 | -0.30(-0.93%) |
Dec 04, 2007 | 31.91 | 32.28 | 31.84 | 32.25 | 140,331 | -0.42(-1.28%) |
Dec 03, 2007 | 32.67 | 32.78 | 32.46 | 32.67 | 122,388 | -0.05(-0.16%) |
Nov 30, 2007 | 33.09 | 33.09 | 32.53 | 32.73 | 173,271 | +0.22(+0.69%) |
Nov 29, 2007 | 32.27 | 32.60 | 32.04 | 32.50 | 70,031 | -0.19(-0.59%) |
Nov 28, 2007 | 32.37 | 32.75 | 32.13 | 32.70 | 153,587 | +0.98(+3.08%) |
Nov 27, 2007 | 31.09 | 31.87 | 30.93 | 31.72 | 246,918 | +0.90(+2.91%) |
Nov 26, 2007 | 31.26 | 31.49 | 30.82 | 30.82 | 138,858 | -0.29(-0.94%) |
Nov 23, 2007 | 31.43 | 31.45 | 31.02 | 31.11 | 207,283 | +0.40(+1.29%) |
Nov 21, 2007 | 31.00 | 31.10 | 30.54 | 30.72 | 159,345 | -0.82(-2.60%) |
Nov 20, 2007 | 31.81 | 31.91 | 31.23 | 31.54 | 192,955 | -0.16(-0.52%) |
Nov 19, 2007 | 31.88 | 32.04 | 31.43 | 31.70 | 263,883 | -0.89(-2.73%) |
Nov 16, 2007 | 32.55 | 32.64 | 32.25 | 32.59 | 574,983 | +0.13(+0.39%) |
Nov 15, 2007 | 32.31 | 32.73 | 32.22 | 32.46 | 173,807 | -0.31(-0.93%) |
Nov 14, 2007 | 33.61 | 33.71 | 32.75 | 32.77 | 127,476 | -0.35(-1.06%) |
Nov 13, 2007 | 32.67 | 33.24 | 32.58 | 33.12 | 123,861 | +0.84(+2.61%) |
Nov 12, 2007 | 32.03 | 32.90 | 32.03 | 32.28 | 214,380 | +0.02(+0.05%) |
Nov 09, 2007 | 32.55 | 32.61 | 32.21 | 32.26 | 127,342 | -0.70(-2.13%) |
Nov 08, 2007 | 33.17 | 33.28 | 32.56 | 32.96 | 148,365 | +0.10(+0.32%) |
Nov 07, 2007 | 33.57 | 33.75 | 32.81 | 32.86 | 360,067 | -0.48(-1.43%) |
Nov 06, 2007 | 33.69 | 33.76 | 33.14 | 33.34 | 149,704 | -0.06(-0.18%) |
Nov 05, 2007 | 33.48 | 33.73 | 33.05 | 33.40 | 192,553 | -0.27(-0.80%) |
Nov 02, 2007 | 34.41 | 34.41 | 33.41 | 33.67 | 271,824 | -0.46(-1.36%) |