Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.22 | 30.12 | 29.13 | 30.12 | 7,683 | +0.35(+1.16%) |
Jan 30, 2008 | 29.75 | 30.16 | 29.46 | 29.77 | 20,833 | -0.05(-0.18%) |
Jan 29, 2008 | 30.16 | 30.16 | 29.81 | 29.83 | 13,446 | +0.26(+0.89%) |
Jan 28, 2008 | 29.53 | 29.64 | 29.10 | 29.56 | 10,195 | -0.07(-0.25%) |
Jan 25, 2008 | 30.17 | 30.17 | 29.22 | 29.64 | 24,158 | +0.38(+1.29%) |
Jan 24, 2008 | 29.08 | 29.53 | 28.98 | 29.26 | 19,208 | +0.81(+2.84%) |
Jan 23, 2008 | 27.25 | 28.45 | 26.97 | 28.45 | 6,353 | -0.18(-0.64%) |
Jan 22, 2008 | 26.92 | 28.78 | 26.92 | 28.63 | 21,349 | -0.14(-0.47%) |
Jan 21, 2008 | 29.65 | 29.65 | 28.59 | 28.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.65 | 29.65 | 28.59 | 28.77 | 11,975 | +0.15(+0.52%) |
Jan 17, 2008 | 28.95 | 29.81 | 28.62 | 28.62 | 18,913 | -0.24(-0.84%) |
Jan 16, 2008 | 29.13 | 29.97 | 28.86 | 28.86 | 54,079 | -0.64(-2.18%) |
Jan 15, 2008 | 30.86 | 30.86 | 29.51 | 29.51 | 457,312 | -1.15(-3.75%) |
Jan 14, 2008 | 30.02 | 30.73 | 30.02 | 30.66 | 5,467 | +0.64(+2.14%) |
Jan 11, 2008 | 30.34 | 30.34 | 29.84 | 30.02 | 464,404 | -0.47(-1.53%) |
Jan 10, 2008 | 29.78 | 30.56 | 29.78 | 30.48 | 280,445 | +0.37(+1.24%) |
Jan 09, 2008 | 30.29 | 30.68 | 29.89 | 30.11 | 8,717 | -0.37(-1.20%) |
Jan 08, 2008 | 30.92 | 30.96 | 30.43 | 30.48 | 82,596 | -0.04(-0.13%) |
Jan 07, 2008 | 30.64 | 31.27 | 30.46 | 30.52 | 27,963 | -0.03(-0.11%) |
Jan 04, 2008 | 31.05 | 31.05 | 30.48 | 30.55 | 13,741 | -0.89(-2.84%) |
Jan 03, 2008 | 31.50 | 31.57 | 31.32 | 31.44 | 4,284 | +0.18(+0.56%) |
Jan 02, 2008 | 31.78 | 31.78 | 31.27 | 31.27 | 15,366 | -0.04(-0.13%) |
Jan 01, 2008 | 31.68 | 31.68 | 31.29 | 31.31 | 25,266 | +0.00(+0.00%) |
Dec 31, 2007 | 31.68 | 31.68 | 31.29 | 31.31 | 25,266 | -0.41(-1.28%) |
Dec 28, 2007 | 31.61 | 31.71 | 31.51 | 31.71 | 7,978 | +0.48(+1.54%) |
Dec 27, 2007 | 31.50 | 31.57 | 31.23 | 31.23 | 14,332 | -0.25(-0.80%) |
Dec 26, 2007 | 31.43 | 31.61 | 31.43 | 31.48 | 4,432 | +0.02(+0.06%) |
Dec 24, 2007 | 31.71 | 31.71 | 31.35 | 31.46 | 2,364 | -0.56(-1.75%) |
Dec 21, 2007 | 32.26 | 32.53 | 31.64 | 32.03 | 43,736 | +1.02(+3.27%) |
Dec 20, 2007 | 30.98 | 31.17 | 30.83 | 31.01 | 11,081 | +0.24(+0.77%) |
Dec 19, 2007 | 30.79 | 31.02 | 30.77 | 30.77 | 23,789 | -0.64(-2.05%) |
Dec 18, 2007 | 31.42 | 31.42 | 30.93 | 31.42 | 8,865 | +0.56(+1.82%) |
Dec 17, 2007 | 31.27 | 31.27 | 30.79 | 30.85 | 14,184 | -0.99(-3.12%) |
Dec 14, 2007 | 31.97 | 32.06 | 31.81 | 31.85 | 5,171 | -0.64(-1.96%) |
Dec 13, 2007 | 33.30 | 33.30 | 32.34 | 32.49 | 11,377 | -0.69(-2.08%) |
Dec 12, 2007 | 33.70 | 33.70 | 33.18 | 33.18 | 5,023 | +0.48(+1.47%) |
Dec 11, 2007 | 33.48 | 33.70 | 32.59 | 32.70 | 10,638 | -0.75(-2.25%) |
Dec 10, 2007 | 33.54 | 33.54 | 33.40 | 33.45 | 5,614 | +0.32(+0.98%) |
Dec 07, 2007 | 33.18 | 33.24 | 33.01 | 33.12 | 9,456 | -0.08(-0.24%) |
Dec 06, 2007 | 32.89 | 33.20 | 32.66 | 33.20 | 4,876 | +0.37(+1.13%) |
Dec 05, 2007 | 32.65 | 32.89 | 32.65 | 32.83 | 11,229 | +0.39(+1.21%) |
Dec 04, 2007 | 32.42 | 32.49 | 32.34 | 32.44 | 5,614 | -0.47(-1.44%) |
Dec 03, 2007 | 33.03 | 33.06 | 32.78 | 32.91 | 6,649 | +0.09(+0.27%) |
Nov 30, 2007 | 33.49 | 33.49 | 32.77 | 32.82 | 9,161 | +0.14(+0.41%) |
Nov 29, 2007 | 32.57 | 32.95 | 32.57 | 32.69 | 9,013 | -0.47(-1.43%) |
Nov 28, 2007 | 32.21 | 33.16 | 32.21 | 33.16 | 10,490 | +1.25(+3.90%) |
Nov 27, 2007 | 31.73 | 32.01 | 31.57 | 31.92 | 11,672 | +0.35(+1.12%) |
Nov 26, 2007 | 32.20 | 32.20 | 31.57 | 31.57 | 12,116 | -0.35(-1.10%) |
Nov 23, 2007 | 31.92 | 31.92 | 31.92 | 31.92 | 738 | +0.40(+1.27%) |
Nov 21, 2007 | 31.52 | 31.73 | 31.40 | 31.52 | 5,614 | -0.93(-2.88%) |
Nov 20, 2007 | 32.49 | 32.53 | 32.10 | 32.45 | 58,660 | +0.37(+1.16%) |
Nov 19, 2007 | 32.88 | 32.88 | 32.03 | 32.08 | 61,024 | -1.16(-3.50%) |
Nov 16, 2007 | 33.36 | 33.36 | 33.14 | 33.24 | 25,266 | -0.21(-0.63%) |
Nov 15, 2007 | 33.69 | 33.78 | 32.86 | 33.45 | 2,364 | -0.92(-2.68%) |
Nov 14, 2007 | 34.41 | 34.41 | 34.31 | 34.37 | 738 | +0.28(+0.81%) |
Nov 13, 2007 | 34.51 | 34.51 | 33.66 | 34.10 | 13,150 | +0.93(+2.82%) |
Nov 12, 2007 | 33.25 | 33.49 | 32.61 | 33.16 | 8,422 | -0.72(-2.14%) |
Nov 09, 2007 | 34.00 | 34.15 | 33.70 | 33.89 | 9,013 | -0.87(-2.49%) |
Nov 08, 2007 | 34.95 | 34.98 | 34.39 | 34.75 | 50,828 | -0.20(-0.58%) |
Nov 07, 2007 | 35.23 | 35.26 | 34.85 | 34.96 | 11,229 | -0.51(-1.45%) |
Nov 06, 2007 | 35.36 | 35.47 | 35.16 | 35.47 | 3,102 | +0.34(+0.96%) |
Nov 05, 2007 | 34.91 | 35.13 | 34.85 | 35.13 | 8,126 | -0.49(-1.37%) |
Nov 02, 2007 | 35.53 | 35.62 | 35.15 | 35.62 | 6,796 | +0.30(+0.84%) |