Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.42 | 32.80 | 31.40 | 32.61 | 30,300 | +0.92(+2.90%) |
Jan 30, 2008 | 31.99 | 32.90 | 31.69 | 31.69 | 9,100 | -0.43(-1.34%) |
Jan 29, 2008 | 32.25 | 32.40 | 32.00 | 32.12 | 16,800 | +0.15(+0.47%) |
Jan 28, 2008 | 31.32 | 31.97 | 31.30 | 31.97 | 17,100 | +0.72(+2.30%) |
Jan 25, 2008 | 31.86 | 32.04 | 31.19 | 31.25 | 10,500 | +0.16(+0.51%) |
Jan 24, 2008 | 30.98 | 31.16 | 30.69 | 31.09 | 8,500 | +0.72(+2.37%) |
Jan 23, 2008 | 29.01 | 30.48 | 28.24 | 30.37 | 12,900 | +0.45(+1.50%) |
Jan 22, 2008 | 28.92 | 30.30 | 28.92 | 29.92 | 18,800 | -0.41(-1.35%) |
Jan 21, 2008 | 30.62 | 30.82 | 29.88 | 30.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.62 | 30.82 | 29.88 | 30.33 | 32,700 | +0.10(+0.33%) |
Jan 17, 2008 | 31.99 | 31.99 | 30.23 | 30.23 | 69,500 | -1.96(-6.09%) |
Jan 16, 2008 | 32.26 | 32.27 | 31.39 | 32.19 | 40,100 | -0.31(-0.95%) |
Jan 15, 2008 | 33.17 | 33.17 | 32.49 | 32.50 | 6,800 | -0.94(-2.81%) |
Jan 14, 2008 | 33.02 | 33.68 | 32.92 | 33.44 | 11,500 | +0.67(+2.04%) |
Jan 11, 2008 | 32.82 | 32.85 | 32.69 | 32.77 | 2,200 | -0.13(-0.40%) |
Jan 10, 2008 | 32.05 | 33.13 | 31.99 | 32.90 | 39,500 | +0.62(+1.92%) |
Jan 09, 2008 | 32.18 | 32.38 | 31.49 | 32.28 | 16,200 | +0.04(+0.12%) |
Jan 08, 2008 | 33.59 | 33.64 | 32.24 | 32.24 | 13,300 | -0.83(-2.51%) |
Jan 07, 2008 | 33.63 | 33.65 | 32.63 | 33.07 | 21,900 | -0.46(-1.37%) |
Jan 04, 2008 | 34.32 | 34.32 | 33.53 | 33.53 | 11,900 | -1.04(-3.01%) |
Jan 03, 2008 | 34.62 | 34.81 | 34.34 | 34.57 | 8,000 | +0.06(+0.17%) |
Jan 02, 2008 | 35.02 | 35.07 | 34.36 | 34.51 | 9,100 | -0.49(-1.40%) |
Jan 01, 2008 | 35.00 | 35.18 | 34.96 | 35.00 | 5,500 | +0.00(+0.00%) |
Dec 31, 2007 | 35.00 | 35.18 | 34.96 | 35.00 | 5,500 | -0.36(-1.02%) |
Dec 28, 2007 | 35.50 | 35.57 | 35.32 | 35.36 | 8,100 | +0.10(+0.28%) |
Dec 27, 2007 | 35.86 | 35.86 | 35.26 | 35.26 | 2,600 | -0.64(-1.78%) |
Dec 26, 2007 | 35.64 | 35.96 | 35.64 | 35.90 | 8,400 | +0.12(+0.34%) |
Dec 24, 2007 | 35.50 | 35.84 | 35.50 | 35.78 | 24,500 | +0.40(+1.13%) |
Dec 21, 2007 | 35.00 | 35.38 | 35.00 | 35.38 | 34,500 | +0.49(+1.40%) |
Dec 20, 2007 | 34.34 | 34.89 | 34.04 | 34.89 | 3,700 | +0.79(+2.32%) |
Dec 19, 2007 | 34.28 | 34.37 | 34.04 | 34.10 | 14,600 | -0.20(-0.58%) |
Dec 18, 2007 | 34.31 | 34.37 | 33.94 | 34.30 | 2,300 | +0.43(+1.27%) |
Dec 17, 2007 | 34.65 | 34.65 | 33.87 | 33.87 | 5,540 | -0.93(-2.67%) |
Dec 14, 2007 | 34.96 | 35.21 | 34.71 | 34.80 | 6,700 | -0.70(-1.97%) |
Dec 13, 2007 | 35.32 | 35.56 | 35.08 | 35.50 | 9,600 | +0.08(+0.23%) |
Dec 12, 2007 | 35.93 | 35.93 | 35.27 | 35.42 | 20,800 | +0.50(+1.43%) |
Dec 11, 2007 | 36.24 | 36.24 | 34.85 | 34.92 | 33,600 | -1.25(-3.46%) |
Dec 10, 2007 | 35.98 | 36.17 | 35.90 | 36.17 | 17,000 | +0.34(+0.95%) |
Dec 07, 2007 | 35.64 | 35.92 | 35.49 | 35.83 | 20,100 | +0.32(+0.90%) |
Dec 06, 2007 | 34.80 | 35.51 | 34.80 | 35.51 | 11,200 | +0.87(+2.51%) |
Dec 05, 2007 | 34.47 | 34.65 | 34.43 | 34.64 | 14,800 | +0.61(+1.79%) |
Dec 04, 2007 | 34.02 | 34.22 | 34.00 | 34.03 | 14,500 | -0.30(-0.87%) |
Dec 03, 2007 | 34.73 | 34.73 | 34.26 | 34.33 | 12,458 | -0.06(-0.17%) |
Nov 30, 2007 | 34.70 | 34.70 | 34.12 | 34.39 | 38,500 | +0.36(+1.06%) |
Nov 29, 2007 | 33.98 | 34.09 | 33.95 | 34.03 | 3,700 | +0.00(+0.00%) |
Nov 28, 2007 | 33.00 | 34.03 | 33.00 | 34.03 | 15,800 | +1.61(+4.97%) |
Nov 27, 2007 | 32.41 | 32.65 | 32.10 | 32.42 | 17,100 | +0.20(+0.62%) |
Nov 26, 2007 | 32.96 | 33.07 | 32.11 | 32.22 | 18,500 | -0.54(-1.65%) |
Nov 23, 2007 | 32.40 | 32.84 | 32.40 | 32.76 | 800 | +0.61(+1.90%) |
Nov 21, 2007 | 32.23 | 32.55 | 31.94 | 32.15 | 39,600 | -0.65(-1.98%) |
Nov 20, 2007 | 32.50 | 33.05 | 32.10 | 32.80 | 8,000 | +0.65(+2.02%) |
Nov 19, 2007 | 33.08 | 33.08 | 32.15 | 32.15 | 14,100 | -1.20(-3.60%) |
Nov 16, 2007 | 33.37 | 33.44 | 32.87 | 33.35 | 37,200 | +0.05(+0.15%) |
Nov 15, 2007 | 33.85 | 33.85 | 32.87 | 33.30 | 5,900 | -0.74(-2.17%) |
Nov 14, 2007 | 34.32 | 34.50 | 34.04 | 34.04 | 3,100 | +0.22(+0.65%) |
Nov 13, 2007 | 33.45 | 34.00 | 33.32 | 33.82 | 12,000 | +0.90(+2.73%) |
Nov 12, 2007 | 34.20 | 34.20 | 32.92 | 32.92 | 58,100 | -1.40(-4.08%) |
Nov 09, 2007 | 34.42 | 34.75 | 34.17 | 34.32 | 21,600 | -0.64(-1.83%) |
Nov 08, 2007 | 35.07 | 35.18 | 34.15 | 34.96 | 20,600 | +0.23(+0.66%) |
Nov 07, 2007 | 34.71 | 35.39 | 34.67 | 34.73 | 20,400 | -1.15(-3.21%) |
Nov 06, 2007 | 35.36 | 35.88 | 35.00 | 35.88 | 44,700 | +0.77(+2.19%) |
Nov 05, 2007 | 35.09 | 35.21 | 34.81 | 35.11 | 22,400 | -0.45(-1.27%) |
Nov 02, 2007 | 35.26 | 35.56 | 35.10 | 35.56 | 16,900 | +0.16(+0.45%) |