Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.33 | 30.80 | 29.63 | 30.55 | 245,357 | +0.54(+1.78%) |
Jan 30, 2008 | 30.12 | 30.79 | 29.97 | 30.02 | 142,299 | -0.06(-0.19%) |
Jan 29, 2008 | 30.17 | 30.30 | 29.97 | 30.08 | 189,869 | +0.20(+0.68%) |
Jan 28, 2008 | 29.55 | 29.99 | 29.52 | 29.88 | 199,718 | +0.29(+0.99%) |
Jan 25, 2008 | 29.65 | 30.17 | 29.45 | 29.58 | 320,266 | -0.38(-1.28%) |
Jan 24, 2008 | 30.76 | 30.83 | 29.92 | 29.97 | 297,836 | -0.53(-1.73%) |
Jan 23, 2008 | 29.02 | 30.62 | 28.41 | 30.50 | 528,541 | +0.75(+2.53%) |
Jan 22, 2008 | 29.15 | 30.17 | 14.81 | 29.74 | 530,149 | -1.01(-3.27%) |
Jan 21, 2008 | 31.35 | 31.47 | 30.56 | 30.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.35 | 31.47 | 30.56 | 30.75 | 861,853 | -0.46(-1.48%) |
Jan 17, 2008 | 32.08 | 32.47 | 31.21 | 31.21 | 292,384 | -1.21(-3.74%) |
Jan 16, 2008 | 32.77 | 33.03 | 32.37 | 32.42 | 164,527 | -0.46(-1.38%) |
Jan 15, 2008 | 33.10 | 33.38 | 32.88 | 32.88 | 317,988 | -0.44(-1.31%) |
Jan 14, 2008 | 33.30 | 33.59 | 33.17 | 33.31 | 335,308 | +0.14(+0.43%) |
Jan 11, 2008 | 33.29 | 33.48 | 33.11 | 33.17 | 198,157 | -0.23(-0.70%) |
Jan 10, 2008 | 33.45 | 33.63 | 33.12 | 33.41 | 755,315 | -0.12(-0.34%) |
Jan 09, 2008 | 33.17 | 33.54 | 33.07 | 33.52 | 338,004 | +0.38(+1.15%) |
Jan 08, 2008 | 33.20 | 33.72 | 33.13 | 33.14 | 366,202 | -0.04(-0.13%) |
Jan 07, 2008 | 32.67 | 33.19 | 32.67 | 33.19 | 538,193 | +0.58(+1.78%) |
Jan 04, 2008 | 32.88 | 32.88 | 32.39 | 32.61 | 458,571 | -0.02(-0.07%) |
Jan 03, 2008 | 32.62 | 32.95 | 32.58 | 32.63 | 254,924 | +0.09(+0.29%) |
Jan 02, 2008 | 32.72 | 33.05 | 32.45 | 32.54 | 1,662,342 | -0.28(-0.86%) |
Jan 01, 2008 | 32.99 | 33.22 | 32.82 | 32.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.99 | 33.22 | 32.82 | 32.82 | 71,165 | -0.34(-1.03%) |
Dec 28, 2007 | 33.17 | 33.28 | 33.04 | 33.16 | 72,912 | +0.20(+0.61%) |
Dec 27, 2007 | 33.15 | 33.31 | 32.95 | 32.96 | 103,291 | -0.49(-1.47%) |
Dec 26, 2007 | 33.43 | 33.54 | 33.38 | 33.45 | 177,874 | -0.10(-0.29%) |
Dec 24, 2007 | 33.53 | 33.57 | 33.40 | 33.54 | 97,362 | +0.06(+0.19%) |
Dec 21, 2007 | 33.55 | 33.63 | 33.42 | 33.48 | 150,412 | +0.20(+0.61%) |
Dec 20, 2007 | 33.38 | 33.38 | 32.97 | 33.28 | 193,477 | +0.09(+0.28%) |
Dec 19, 2007 | 33.19 | 33.49 | 33.13 | 33.19 | 1,852,699 | -0.10(-0.30%) |
Dec 18, 2007 | 33.27 | 33.33 | 33.03 | 33.29 | 128,880 | +0.40(+1.21%) |
Dec 17, 2007 | 33.17 | 33.18 | 32.84 | 32.89 | 74,582 | -0.36(-1.09%) |
Dec 14, 2007 | 33.60 | 33.66 | 33.25 | 33.25 | 126,696 | -0.54(-1.61%) |
Dec 13, 2007 | 33.33 | 33.80 | 33.31 | 33.79 | 182,554 | +0.33(+0.99%) |
Dec 12, 2007 | 33.82 | 33.88 | 33.20 | 33.46 | 122,951 | +0.15(+0.44%) |
Dec 11, 2007 | 34.14 | 34.21 | 33.31 | 33.32 | 191,916 | -0.79(-2.30%) |
Dec 10, 2007 | 34.05 | 34.16 | 33.95 | 34.10 | 239,349 | +0.09(+0.25%) |
Dec 07, 2007 | 34.04 | 34.11 | 33.78 | 34.02 | 120,455 | +0.10(+0.30%) |
Dec 06, 2007 | 33.96 | 33.99 | 33.66 | 33.91 | 164,143 | -0.04(-0.12%) |
Dec 05, 2007 | 33.63 | 33.98 | 33.58 | 33.95 | 397,564 | +0.49(+1.47%) |
Dec 04, 2007 | 33.13 | 33.62 | 32.97 | 33.46 | 241,222 | +0.29(+0.86%) |
Dec 03, 2007 | 32.98 | 33.27 | 32.98 | 33.18 | 43,376 | +0.25(+0.76%) |
Nov 30, 2007 | 33.10 | 33.10 | 32.80 | 32.93 | 142,704 | +0.13(+0.39%) |
Nov 29, 2007 | 32.83 | 32.94 | 32.71 | 32.80 | 87,688 | -0.10(-0.30%) |
Nov 28, 2007 | 32.54 | 32.90 | 32.40 | 32.90 | 162,583 | +0.52(+1.61%) |
Nov 27, 2007 | 32.37 | 32.55 | 32.13 | 32.38 | 57,731 | +0.13(+0.40%) |
Nov 26, 2007 | 32.56 | 32.84 | 32.25 | 32.25 | 207,831 | -0.12(-0.36%) |
Nov 23, 2007 | 32.75 | 32.75 | 32.19 | 32.36 | 106,568 | -0.07(-0.21%) |
Nov 21, 2007 | 32.72 | 32.72 | 32.43 | 32.43 | 556,090 | -0.19(-0.58%) |
Nov 20, 2007 | 32.46 | 32.76 | 32.38 | 32.62 | 194,413 | +0.37(+1.16%) |
Nov 19, 2007 | 32.16 | 32.39 | 32.14 | 32.24 | 124,199 | +0.03(+0.08%) |
Nov 16, 2007 | 32.30 | 32.35 | 31.88 | 32.22 | 306,130 | +0.10(+0.31%) |
Nov 15, 2007 | 32.01 | 32.33 | 32.01 | 32.12 | 114,213 | +0.05(+0.17%) |
Nov 14, 2007 | 32.09 | 32.39 | 32.06 | 32.06 | 71,252 | -0.09(-0.28%) |
Nov 13, 2007 | 32.01 | 32.15 | 31.63 | 32.15 | 180,370 | +0.33(+1.04%) |
Nov 12, 2007 | 32.40 | 32.49 | 31.82 | 31.82 | 263,690 | -0.61(-1.87%) |
Nov 09, 2007 | 32.66 | 32.75 | 32.31 | 32.43 | 203,619 | -0.22(-0.69%) |
Nov 08, 2007 | 32.05 | 32.82 | 32.05 | 32.65 | 172,569 | +0.45(+1.39%) |
Nov 07, 2007 | 32.66 | 32.82 | 32.21 | 32.21 | 279,293 | -0.76(-2.31%) |
Nov 06, 2007 | 32.86 | 32.97 | 32.55 | 32.97 | 92,057 | +0.04(+0.14%) |
Nov 05, 2007 | 32.22 | 33.06 | 32.22 | 32.92 | 153,536 | +0.29(+0.89%) |
Nov 02, 2007 | 32.54 | 32.73 | 32.38 | 32.63 | 139,178 | +0.24(+0.73%) |