Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.95 | 30.57 | 29.68 | 30.33 | 416,578 | +0.38(+1.28%) |
Jan 30, 2008 | 30.11 | 30.52 | 29.92 | 29.94 | 222,303 | -0.32(-1.05%) |
Jan 29, 2008 | 30.16 | 30.31 | 29.94 | 30.26 | 344,903 | +0.32(+1.08%) |
Jan 28, 2008 | 29.15 | 29.94 | 29.11 | 29.94 | 300,286 | +0.74(+2.53%) |
Jan 25, 2008 | 29.76 | 29.76 | 29.17 | 29.20 | 292,784 | -0.30(-1.01%) |
Jan 24, 2008 | 29.68 | 29.87 | 29.19 | 29.50 | 528,672 | -0.07(-0.24%) |
Jan 23, 2008 | 28.94 | 29.70 | 28.39 | 29.57 | 661,928 | +0.62(+2.13%) |
Jan 22, 2008 | 28.09 | 29.17 | 27.71 | 28.95 | 505,666 | -0.25(-0.84%) |
Jan 21, 2008 | 30.03 | 30.03 | 29.07 | 29.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.03 | 30.03 | 29.07 | 29.20 | 472,034 | -0.66(-2.21%) |
Jan 17, 2008 | 30.14 | 30.38 | 29.84 | 29.86 | 351,789 | -0.10(-0.35%) |
Jan 16, 2008 | 29.75 | 30.37 | 29.75 | 29.96 | 345,066 | +0.14(+0.48%) |
Jan 15, 2008 | 30.32 | 30.48 | 29.54 | 29.82 | 637,794 | -0.77(-2.52%) |
Jan 14, 2008 | 31.32 | 31.32 | 30.51 | 30.59 | 364,748 | -0.57(-1.83%) |
Jan 11, 2008 | 31.67 | 31.71 | 31.14 | 31.16 | 265,079 | -0.71(-2.22%) |
Jan 10, 2008 | 31.45 | 31.95 | 31.44 | 31.87 | 259,001 | +0.34(+1.09%) |
Jan 09, 2008 | 31.85 | 32.01 | 31.23 | 31.52 | 410,330 | -0.41(-1.30%) |
Jan 08, 2008 | 32.15 | 32.41 | 31.89 | 31.94 | 395,847 | +0.02(+0.06%) |
Jan 07, 2008 | 31.79 | 32.06 | 31.64 | 31.92 | 322,865 | +0.10(+0.31%) |
Jan 04, 2008 | 32.10 | 32.12 | 31.67 | 31.82 | 391,194 | -0.41(-1.27%) |
Jan 03, 2008 | 33.16 | 33.24 | 32.16 | 32.23 | 520,780 | -0.82(-2.47%) |
Jan 02, 2008 | 33.28 | 33.28 | 32.83 | 33.05 | 554,563 | -0.30(-0.89%) |
Jan 01, 2008 | 33.20 | 33.58 | 33.13 | 33.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.20 | 33.58 | 33.13 | 33.35 | 662,236 | +0.10(+0.29%) |
Dec 28, 2007 | 33.13 | 33.45 | 32.78 | 33.25 | 390,607 | +0.25(+0.77%) |
Dec 27, 2007 | 33.26 | 33.33 | 32.94 | 33.00 | 319,471 | -0.16(-0.47%) |
Dec 26, 2007 | 33.44 | 33.46 | 33.07 | 33.15 | 327,030 | -0.12(-0.37%) |
Dec 24, 2007 | 32.88 | 33.57 | 32.78 | 33.28 | 309,907 | +0.41(+1.24%) |
Dec 21, 2007 | 33.17 | 33.22 | 32.71 | 32.87 | 703,001 | +0.11(+0.34%) |
Dec 20, 2007 | 32.75 | 32.85 | 32.41 | 32.76 | 439,365 | +0.21(+0.64%) |
Dec 19, 2007 | 32.35 | 32.79 | 32.35 | 32.55 | 386,767 | +0.08(+0.24%) |
Dec 18, 2007 | 32.24 | 32.57 | 31.85 | 32.47 | 404,780 | +0.46(+1.44%) |
Dec 17, 2007 | 32.37 | 32.46 | 31.97 | 32.01 | 444,530 | -0.45(-1.40%) |
Dec 14, 2007 | 32.91 | 33.13 | 32.39 | 32.46 | 416,724 | -0.41(-1.26%) |
Dec 13, 2007 | 32.05 | 32.89 | 31.93 | 32.88 | 638,196 | +0.75(+2.32%) |
Dec 12, 2007 | 33.16 | 33.16 | 31.97 | 32.13 | 580,837 | -0.35(-1.08%) |
Dec 11, 2007 | 33.29 | 33.44 | 32.41 | 32.48 | 426,682 | -0.80(-2.41%) |
Dec 10, 2007 | 33.94 | 33.96 | 32.95 | 33.29 | 489,435 | -0.49(-1.44%) |
Dec 07, 2007 | 33.39 | 33.79 | 33.36 | 33.77 | 366,675 | +0.51(+1.54%) |
Dec 06, 2007 | 32.55 | 33.44 | 32.55 | 33.26 | 540,220 | +0.60(+1.85%) |
Dec 05, 2007 | 32.48 | 32.89 | 32.34 | 32.66 | 495,644 | +0.52(+1.61%) |
Dec 04, 2007 | 31.52 | 32.34 | 31.52 | 32.14 | 438,834 | +0.41(+1.31%) |
Dec 03, 2007 | 31.78 | 32.03 | 31.41 | 31.73 | 718,850 | -0.12(-0.39%) |
Nov 30, 2007 | 32.27 | 32.28 | 31.45 | 31.85 | 646,505 | -0.16(-0.51%) |
Nov 29, 2007 | 32.48 | 32.48 | 31.96 | 32.01 | 407,557 | -0.67(-2.06%) |
Nov 28, 2007 | 32.29 | 32.70 | 32.11 | 32.69 | 318,012 | +0.58(+1.80%) |
Nov 27, 2007 | 32.54 | 32.67 | 31.80 | 32.11 | 673,506 | -0.35(-1.08%) |
Nov 26, 2007 | 32.74 | 32.96 | 32.46 | 32.46 | 320,724 | -0.35(-1.07%) |
Nov 23, 2007 | 32.85 | 32.97 | 32.61 | 32.81 | 95,488 | +0.10(+0.30%) |
Nov 21, 2007 | 32.65 | 32.96 | 32.65 | 32.71 | 249,349 | -0.23(-0.69%) |
Nov 20, 2007 | 32.60 | 32.99 | 32.41 | 32.94 | 384,762 | +0.40(+1.22%) |
Nov 19, 2007 | 33.71 | 33.74 | 32.35 | 32.54 | 503,861 | -1.48(-4.36%) |
Nov 16, 2007 | 34.10 | 34.10 | 32.91 | 34.03 | 493,445 | +0.19(+0.57%) |
Nov 15, 2007 | 34.20 | 34.28 | 33.75 | 33.83 | 207,170 | -0.32(-0.93%) |
Nov 14, 2007 | 34.57 | 34.65 | 34.03 | 34.15 | 294,327 | -0.16(-0.45%) |
Nov 13, 2007 | 34.45 | 34.71 | 34.08 | 34.31 | 411,257 | +0.02(+0.06%) |
Nov 12, 2007 | 33.55 | 34.81 | 33.55 | 34.29 | 539,916 | +0.45(+1.32%) |
Nov 09, 2007 | 33.22 | 34.27 | 33.22 | 33.84 | 395,946 | +0.17(+0.50%) |
Nov 08, 2007 | 33.04 | 33.90 | 33.02 | 33.67 | 578,165 | +0.58(+1.76%) |
Nov 07, 2007 | 32.22 | 33.40 | 32.22 | 33.09 | 514,613 | +0.25(+0.75%) |
Nov 06, 2007 | 32.58 | 33.08 | 32.29 | 32.84 | 348,629 | +0.10(+0.32%) |
Nov 05, 2007 | 32.88 | 33.00 | 32.49 | 32.74 | 297,829 | -0.16(-0.47%) |
Nov 02, 2007 | 33.45 | 33.45 | 32.74 | 32.89 | 240,799 | -0.48(-1.44%) |