Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.80 | 33.97 | 32.45 | 32.55 | 22,476 | -0.76(-2.28%) |
Jan 30, 2008 | 33.40 | 34.20 | 32.19 | 33.31 | 26,278 | +0.23(+0.70%) |
Jan 29, 2008 | 33.15 | 34.21 | 31.93 | 33.08 | 14,872 | +0.41(+1.26%) |
Jan 28, 2008 | 35.41 | 37.12 | 32.41 | 32.67 | 69,385 | -0.82(-2.46%) |
Jan 25, 2008 | 33.98 | 34.41 | 31.30 | 33.49 | 34,776 | +0.83(+2.55%) |
Jan 24, 2008 | 32.47 | 33.75 | 31.79 | 32.66 | 18,361 | +0.19(+0.58%) |
Jan 23, 2008 | 32.33 | 33.09 | 31.40 | 32.47 | 20,519 | +0.95(+3.01%) |
Jan 22, 2008 | 32.64 | 33.98 | 31.52 | 31.52 | 21,339 | -1.46(-4.42%) |
Jan 21, 2008 | 31.97 | 33.97 | 31.97 | 32.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.97 | 33.97 | 31.97 | 32.98 | 76,543 | +1.28(+4.03%) |
Jan 17, 2008 | 33.97 | 33.97 | 31.39 | 31.70 | 20,798 | -1.31(-3.96%) |
Jan 16, 2008 | 32.46 | 34.21 | 31.33 | 33.01 | 38,019 | -0.48(-1.44%) |
Jan 15, 2008 | 35.46 | 35.63 | 33.09 | 33.49 | 44,616 | -1.48(-4.22%) |
Jan 14, 2008 | 36.67 | 37.11 | 34.97 | 34.97 | 37,574 | -0.87(-2.42%) |
Jan 11, 2008 | 37.32 | 37.75 | 34.77 | 35.83 | 14,089 | -1.90(-5.02%) |
Jan 10, 2008 | 37.56 | 38.45 | 36.94 | 37.73 | 57,699 | +0.17(+0.45%) |
Jan 09, 2008 | 37.11 | 38.79 | 37.11 | 37.56 | 12,747 | -0.04(-0.12%) |
Jan 08, 2008 | 37.15 | 38.44 | 37.15 | 37.60 | 15,878 | +1.06(+2.91%) |
Jan 07, 2008 | 37.32 | 37.96 | 36.06 | 36.54 | 7,268 | -1.05(-2.78%) |
Jan 04, 2008 | 39.46 | 39.64 | 37.35 | 37.59 | 10,734 | -1.14(-2.93%) |
Jan 03, 2008 | 40.02 | 40.02 | 38.34 | 38.72 | 12,412 | -0.09(-0.23%) |
Jan 02, 2008 | 40.69 | 40.69 | 38.01 | 38.81 | 15,135 | -1.21(-3.02%) |
Jan 01, 2008 | 40.91 | 42.03 | 39.35 | 40.02 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.91 | 42.03 | 39.35 | 40.02 | 12,971 | -0.61(-1.50%) |
Dec 28, 2007 | 40.24 | 41.11 | 38.01 | 40.63 | 7,827 | +0.97(+2.46%) |
Dec 27, 2007 | 40.33 | 40.84 | 39.65 | 39.65 | 7,492 | -0.37(-0.92%) |
Dec 26, 2007 | 40.69 | 40.95 | 39.17 | 40.02 | 5,031 | -0.22(-0.56%) |
Dec 24, 2007 | 38.25 | 40.24 | 38.25 | 40.24 | 10,175 | +0.46(+1.15%) |
Dec 21, 2007 | 37.03 | 39.87 | 37.03 | 39.79 | 10,511 | +2.35(+6.28%) |
Dec 20, 2007 | 38.11 | 38.49 | 36.67 | 37.43 | 5,814 | +0.00(+0.00%) |
Dec 19, 2007 | 39.39 | 39.39 | 36.37 | 37.43 | 9,504 | -1.42(-3.66%) |
Dec 18, 2007 | 34.46 | 39.34 | 33.54 | 38.85 | 37,012 | +4.65(+13.59%) |
Dec 17, 2007 | 36.73 | 37.34 | 33.10 | 34.21 | 37,795 | -3.15(-8.43%) |
Dec 14, 2007 | 37.18 | 38.28 | 35.87 | 37.35 | 7,223 | -0.38(-1.02%) |
Dec 13, 2007 | 38.10 | 38.35 | 36.32 | 37.74 | 15,990 | -0.38(-0.99%) |
Dec 12, 2007 | 40.24 | 40.24 | 38.01 | 38.11 | 28,961 | -1.68(-4.22%) |
Dec 11, 2007 | 40.56 | 40.56 | 39.53 | 39.80 | 13,038 | -0.45(-1.11%) |
Dec 10, 2007 | 41.05 | 41.49 | 39.28 | 40.24 | 20,910 | -0.45(-1.10%) |
Dec 07, 2007 | 40.38 | 41.58 | 40.38 | 40.69 | 5,143 | -0.03(-0.07%) |
Dec 06, 2007 | 40.79 | 41.81 | 40.72 | 40.72 | 10,511 | -0.20(-0.48%) |
Dec 05, 2007 | 41.50 | 41.59 | 40.88 | 40.91 | 12,747 | -0.36(-0.87%) |
Dec 04, 2007 | 41.58 | 41.58 | 40.93 | 41.27 | 8,386 | -0.09(-0.22%) |
Dec 03, 2007 | 41.35 | 41.66 | 40.78 | 41.36 | 9,281 | +0.04(+0.11%) |
Nov 30, 2007 | 42.02 | 42.03 | 40.39 | 41.32 | 8,162 | -0.25(-0.60%) |
Nov 29, 2007 | 40.55 | 42.39 | 40.29 | 41.57 | 15,565 | +0.69(+1.68%) |
Nov 28, 2007 | 40.69 | 41.12 | 40.38 | 40.88 | 7,715 | +0.19(+0.46%) |
Nov 27, 2007 | 41.32 | 41.93 | 40.39 | 40.69 | 12,747 | +0.09(+0.22%) |
Nov 26, 2007 | 40.91 | 41.94 | 40.60 | 40.60 | 11,853 | -0.94(-2.26%) |
Nov 23, 2007 | 41.23 | 42.39 | 41.23 | 41.54 | 4,696 | +0.85(+2.09%) |
Nov 21, 2007 | 42.12 | 42.32 | 40.69 | 40.69 | 6,821 | -0.87(-2.09%) |
Nov 20, 2007 | 42.02 | 42.66 | 41.15 | 41.56 | 13,306 | -0.47(-1.13%) |
Nov 19, 2007 | 43.15 | 43.51 | 41.36 | 42.03 | 6,932 | -0.30(-0.72%) |
Nov 16, 2007 | 41.90 | 43.28 | 41.53 | 42.34 | 15,319 | +0.80(+1.92%) |
Nov 15, 2007 | 42.21 | 44.56 | 41.36 | 41.54 | 12,635 | -0.85(-2.00%) |
Nov 14, 2007 | 42.48 | 44.00 | 42.34 | 42.39 | 12,188 | +0.36(+0.85%) |
Nov 13, 2007 | 43.78 | 43.78 | 42.03 | 42.03 | 17,891 | -2.24(-5.05%) |
Nov 12, 2007 | 42.03 | 45.01 | 42.03 | 44.27 | 15,207 | +0.77(+1.77%) |
Nov 09, 2007 | 44.59 | 45.07 | 42.39 | 43.50 | 8,610 | -0.55(-1.24%) |
Nov 08, 2007 | 43.59 | 45.59 | 43.59 | 44.04 | 14,653 | -0.41(-0.93%) |
Nov 07, 2007 | 45.05 | 45.05 | 43.87 | 44.45 | 6,597 | -0.26(-0.58%) |
Nov 06, 2007 | 45.38 | 45.55 | 44.39 | 44.71 | 50,207 | +0.43(+0.97%) |
Nov 05, 2007 | 45.51 | 45.64 | 43.62 | 44.28 | 5,367 | -0.88(-1.94%) |
Nov 02, 2007 | 44.71 | 48.87 | 43.15 | 45.16 | 46,629 | +0.45(+1.00%) |