Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.93 | 33.05 | 30.70 | 32.69 | 535,874 | +1.22(+3.86%) |
Jan 30, 2008 | 31.51 | 32.83 | 31.34 | 31.48 | 273,388 | -0.01(-0.03%) |
Jan 29, 2008 | 31.19 | 31.74 | 31.04 | 31.49 | 324,772 | +0.50(+1.61%) |
Jan 28, 2008 | 30.92 | 31.03 | 30.19 | 30.99 | 306,540 | +0.07(+0.22%) |
Jan 25, 2008 | 30.99 | 31.46 | 30.71 | 30.92 | 363,396 | +0.58(+1.90%) |
Jan 24, 2008 | 30.69 | 31.04 | 29.95 | 30.34 | 454,215 | -0.20(-0.65%) |
Jan 23, 2008 | 29.52 | 30.55 | 28.61 | 30.54 | 824,457 | +0.60(+2.02%) |
Jan 22, 2008 | 28.41 | 30.38 | 28.41 | 29.93 | 480,058 | +0.67(+2.30%) |
Jan 21, 2008 | 29.64 | 30.66 | 29.01 | 29.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.64 | 30.66 | 29.01 | 29.26 | 379,171 | -0.36(-1.22%) |
Jan 17, 2008 | 30.93 | 31.92 | 29.41 | 29.62 | 456,420 | -1.19(-3.86%) |
Jan 16, 2008 | 30.99 | 31.56 | 30.52 | 30.81 | 367,572 | -0.17(-0.56%) |
Jan 15, 2008 | 31.04 | 31.17 | 30.22 | 30.99 | 332,791 | -0.48(-1.53%) |
Jan 14, 2008 | 31.91 | 32.16 | 31.04 | 31.47 | 634,349 | -0.22(-0.68%) |
Jan 11, 2008 | 33.05 | 33.27 | 31.54 | 31.68 | 497,365 | -1.57(-4.72%) |
Jan 10, 2008 | 32.76 | 33.61 | 32.72 | 33.25 | 604,540 | +0.10(+0.31%) |
Jan 09, 2008 | 34.49 | 34.81 | 32.86 | 33.15 | 535,526 | -1.35(-3.92%) |
Jan 08, 2008 | 35.24 | 35.86 | 33.98 | 34.50 | 256,106 | -0.68(-1.94%) |
Jan 07, 2008 | 35.06 | 35.63 | 34.52 | 35.18 | 259,353 | +0.35(+1.01%) |
Jan 04, 2008 | 36.60 | 36.91 | 34.83 | 34.83 | 290,711 | -2.19(-5.92%) |
Jan 03, 2008 | 38.33 | 38.55 | 36.91 | 37.02 | 227,920 | -1.31(-3.42%) |
Jan 02, 2008 | 38.62 | 38.97 | 37.78 | 38.33 | 233,564 | -0.42(-1.09%) |
Jan 01, 2008 | 38.58 | 39.19 | 38.10 | 38.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.58 | 39.19 | 38.10 | 38.75 | 211,217 | +0.03(+0.09%) |
Dec 28, 2007 | 38.97 | 39.43 | 38.69 | 38.72 | 142,319 | +0.23(+0.60%) |
Dec 27, 2007 | 39.55 | 39.72 | 38.49 | 38.49 | 142,435 | -1.06(-2.68%) |
Dec 26, 2007 | 40.08 | 40.22 | 39.49 | 39.55 | 157,862 | -0.60(-1.50%) |
Dec 24, 2007 | 39.36 | 40.37 | 39.18 | 40.15 | 88,616 | +0.93(+2.37%) |
Dec 21, 2007 | 39.59 | 39.81 | 39.01 | 39.22 | 519,519 | +0.49(+1.27%) |
Dec 20, 2007 | 38.62 | 39.20 | 38.15 | 38.73 | 402,369 | +0.45(+1.17%) |
Dec 19, 2007 | 39.81 | 39.81 | 37.87 | 38.28 | 381,143 | -1.61(-4.04%) |
Dec 18, 2007 | 39.83 | 39.89 | 38.22 | 39.89 | 211,565 | +0.60(+1.54%) |
Dec 17, 2007 | 38.72 | 39.94 | 38.72 | 39.29 | 231,052 | +0.22(+0.57%) |
Dec 14, 2007 | 38.92 | 39.74 | 38.80 | 39.06 | 243,579 | -0.48(-1.22%) |
Dec 13, 2007 | 39.66 | 40.09 | 39.18 | 39.55 | 260,049 | -0.43(-1.08%) |
Dec 12, 2007 | 41.21 | 41.43 | 39.56 | 39.98 | 165,401 | +0.00(+0.00%) |
Dec 11, 2007 | 41.55 | 41.95 | 39.83 | 39.98 | 178,044 | -1.32(-3.19%) |
Dec 10, 2007 | 40.62 | 41.73 | 40.62 | 41.30 | 161,922 | +0.92(+2.28%) |
Dec 07, 2007 | 40.07 | 40.56 | 39.54 | 40.37 | 116,001 | +0.50(+1.25%) |
Dec 06, 2007 | 38.64 | 39.88 | 38.64 | 39.87 | 207,623 | +1.08(+2.78%) |
Dec 05, 2007 | 39.17 | 39.17 | 38.39 | 38.80 | 155,542 | +0.33(+0.85%) |
Dec 04, 2007 | 38.78 | 39.02 | 38.27 | 38.47 | 270,604 | -0.74(-1.89%) |
Dec 03, 2007 | 40.33 | 40.33 | 38.99 | 39.21 | 216,553 | -1.38(-3.40%) |
Nov 30, 2007 | 40.87 | 41.64 | 40.40 | 40.59 | 285,567 | +0.41(+1.01%) |
Nov 29, 2007 | 40.05 | 40.31 | 39.75 | 40.18 | 137,100 | -0.12(-0.30%) |
Nov 28, 2007 | 39.17 | 40.53 | 39.06 | 40.31 | 204,606 | +1.55(+4.00%) |
Nov 27, 2007 | 38.18 | 39.14 | 37.88 | 38.75 | 172,361 | +0.83(+2.18%) |
Nov 26, 2007 | 39.10 | 39.45 | 37.75 | 37.93 | 207,158 | -1.26(-3.21%) |
Nov 23, 2007 | 38.06 | 39.58 | 37.94 | 39.18 | 70,058 | +1.41(+3.72%) |
Nov 21, 2007 | 38.70 | 38.74 | 37.37 | 37.78 | 304,009 | -0.94(-2.43%) |
Nov 20, 2007 | 38.78 | 39.27 | 37.83 | 38.72 | 201,126 | -0.09(-0.24%) |
Nov 19, 2007 | 39.44 | 39.46 | 38.31 | 38.81 | 263,529 | -0.97(-2.43%) |
Nov 16, 2007 | 40.59 | 40.59 | 39.13 | 39.78 | 257,381 | -0.74(-1.83%) |
Nov 15, 2007 | 41.16 | 41.16 | 40.08 | 40.52 | 138,376 | -0.87(-2.10%) |
Nov 14, 2007 | 41.62 | 42.04 | 41.18 | 41.39 | 185,004 | -0.09(-0.23%) |
Nov 13, 2007 | 41.37 | 41.64 | 40.52 | 41.49 | 215,741 | +0.71(+1.73%) |
Nov 12, 2007 | 40.96 | 41.58 | 40.23 | 40.78 | 337,531 | -0.15(-0.36%) |
Nov 09, 2007 | 40.24 | 41.91 | 39.75 | 40.93 | 450,621 | +0.20(+0.49%) |
Nov 08, 2007 | 39.69 | 40.87 | 39.05 | 40.73 | 454,565 | +1.23(+3.12%) |
Nov 07, 2007 | 40.52 | 40.61 | 39.43 | 39.49 | 337,531 | -1.77(-4.28%) |
Nov 06, 2007 | 40.57 | 41.33 | 40.15 | 41.26 | 221,077 | +0.56(+1.38%) |
Nov 05, 2007 | 50.28 | 40.94 | 40.14 | 40.70 | 258,541 | -0.25(-0.61%) |
Nov 02, 2007 | 40.79 | 41.81 | 39.88 | 40.95 | 382,883 | +0.86(+2.15%) |