Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.87 | 34.04 | 32.52 | 32.61 | 22,433 | -0.76(-2.28%) |
Jan 30, 2008 | 33.47 | 34.26 | 32.25 | 33.38 | 26,227 | +0.23(+0.70%) |
Jan 29, 2008 | 33.21 | 34.27 | 31.99 | 33.14 | 14,843 | +0.41(+1.26%) |
Jan 28, 2008 | 35.48 | 37.19 | 32.47 | 32.73 | 69,252 | -0.82(-2.46%) |
Jan 25, 2008 | 34.05 | 34.48 | 31.36 | 33.55 | 34,710 | +0.83(+2.55%) |
Jan 24, 2008 | 32.53 | 33.81 | 31.85 | 32.72 | 18,326 | +0.19(+0.58%) |
Jan 23, 2008 | 32.39 | 33.15 | 31.46 | 32.53 | 20,480 | +0.95(+3.01%) |
Jan 22, 2008 | 32.70 | 34.05 | 31.58 | 31.58 | 21,299 | -1.46(-4.42%) |
Jan 21, 2008 | 32.03 | 34.04 | 32.03 | 33.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.03 | 34.04 | 32.03 | 33.04 | 76,398 | +1.28(+4.03%) |
Jan 17, 2008 | 34.04 | 34.04 | 31.45 | 31.76 | 20,759 | -1.31(-3.96%) |
Jan 16, 2008 | 32.52 | 34.27 | 31.39 | 33.07 | 37,946 | -0.48(-1.44%) |
Jan 15, 2008 | 35.53 | 35.70 | 33.15 | 33.55 | 44,531 | -1.48(-4.22%) |
Jan 14, 2008 | 36.74 | 37.18 | 35.03 | 35.03 | 37,502 | -0.87(-2.42%) |
Jan 11, 2008 | 37.39 | 37.82 | 34.84 | 35.90 | 14,062 | -1.90(-5.02%) |
Jan 10, 2008 | 37.63 | 38.53 | 37.01 | 37.80 | 57,589 | +0.17(+0.45%) |
Jan 09, 2008 | 37.18 | 38.86 | 37.18 | 37.63 | 12,723 | -0.04(-0.12%) |
Jan 08, 2008 | 37.22 | 38.51 | 37.22 | 37.68 | 15,848 | +1.07(+2.91%) |
Jan 07, 2008 | 37.39 | 38.03 | 36.13 | 36.61 | 7,254 | -1.05(-2.78%) |
Jan 04, 2008 | 39.54 | 39.72 | 37.42 | 37.66 | 10,714 | -1.14(-2.93%) |
Jan 03, 2008 | 40.10 | 40.10 | 38.41 | 38.80 | 12,388 | -0.09(-0.23%) |
Jan 02, 2008 | 40.77 | 40.77 | 38.08 | 38.89 | 15,106 | -1.21(-3.02%) |
Jan 01, 2008 | 40.99 | 42.11 | 39.42 | 40.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.99 | 42.11 | 39.42 | 40.10 | 12,946 | -0.61(-1.50%) |
Dec 28, 2007 | 40.32 | 41.19 | 38.08 | 40.70 | 7,812 | +0.98(+2.46%) |
Dec 27, 2007 | 40.41 | 40.92 | 39.73 | 39.73 | 7,477 | -0.37(-0.92%) |
Dec 26, 2007 | 40.77 | 41.03 | 39.24 | 40.10 | 5,022 | -0.22(-0.56%) |
Dec 24, 2007 | 38.32 | 40.32 | 38.32 | 40.32 | 10,156 | +0.46(+1.15%) |
Dec 21, 2007 | 37.10 | 39.94 | 37.10 | 39.86 | 10,491 | +2.36(+6.28%) |
Dec 20, 2007 | 38.19 | 38.57 | 36.74 | 37.51 | 5,803 | +0.00(+0.00%) |
Dec 19, 2007 | 39.47 | 39.47 | 36.44 | 37.51 | 9,486 | -1.42(-3.65%) |
Dec 18, 2007 | 34.52 | 39.41 | 33.60 | 38.93 | 36,942 | +4.66(+13.59%) |
Dec 17, 2007 | 36.80 | 37.41 | 33.16 | 34.27 | 37,723 | -3.15(-8.43%) |
Dec 14, 2007 | 37.25 | 38.35 | 35.94 | 37.43 | 7,209 | -0.39(-1.02%) |
Dec 13, 2007 | 38.17 | 38.42 | 36.39 | 37.81 | 15,959 | -0.38(-0.99%) |
Dec 12, 2007 | 40.32 | 40.32 | 38.08 | 38.19 | 28,906 | -1.68(-4.23%) |
Dec 11, 2007 | 40.64 | 40.64 | 39.60 | 39.87 | 13,013 | -0.45(-1.11%) |
Dec 10, 2007 | 41.13 | 41.57 | 39.35 | 40.32 | 20,870 | -0.45(-1.10%) |
Dec 07, 2007 | 40.45 | 41.66 | 40.45 | 40.77 | 5,133 | -0.03(-0.07%) |
Dec 06, 2007 | 40.87 | 41.89 | 40.79 | 40.79 | 10,491 | -0.20(-0.48%) |
Dec 05, 2007 | 41.58 | 41.67 | 40.96 | 40.99 | 12,723 | -0.36(-0.87%) |
Dec 04, 2007 | 41.66 | 41.66 | 41.01 | 41.35 | 8,370 | -0.09(-0.22%) |
Dec 03, 2007 | 41.43 | 41.74 | 40.86 | 41.44 | 9,263 | +0.04(+0.11%) |
Nov 30, 2007 | 42.10 | 42.11 | 40.46 | 41.39 | 8,147 | -0.25(-0.60%) |
Nov 29, 2007 | 40.62 | 42.47 | 40.36 | 41.65 | 15,535 | +0.69(+1.68%) |
Nov 28, 2007 | 40.77 | 41.20 | 40.45 | 40.96 | 7,700 | +0.19(+0.46%) |
Nov 27, 2007 | 41.39 | 42.01 | 40.46 | 40.77 | 12,723 | +0.09(+0.22%) |
Nov 26, 2007 | 40.99 | 42.02 | 40.68 | 40.68 | 11,830 | -0.94(-2.26%) |
Nov 23, 2007 | 41.31 | 42.47 | 41.31 | 41.62 | 4,687 | +0.85(+2.09%) |
Nov 21, 2007 | 42.20 | 42.40 | 40.77 | 40.77 | 6,808 | -0.87(-2.09%) |
Nov 20, 2007 | 42.10 | 42.74 | 41.22 | 41.64 | 13,281 | -0.47(-1.13%) |
Nov 19, 2007 | 43.23 | 43.59 | 41.44 | 42.11 | 6,919 | -0.30(-0.72%) |
Nov 16, 2007 | 41.98 | 43.37 | 41.61 | 42.42 | 15,290 | +0.80(+1.92%) |
Nov 15, 2007 | 42.29 | 44.65 | 41.44 | 41.62 | 12,611 | -0.85(-2.00%) |
Nov 14, 2007 | 42.56 | 44.08 | 42.42 | 42.47 | 12,165 | +0.36(+0.85%) |
Nov 13, 2007 | 43.86 | 43.86 | 42.11 | 42.11 | 17,857 | -2.24(-5.05%) |
Nov 12, 2007 | 42.11 | 45.10 | 42.11 | 44.35 | 15,178 | +0.77(+1.77%) |
Nov 09, 2007 | 44.67 | 45.16 | 42.47 | 43.58 | 8,593 | -0.55(-1.24%) |
Nov 08, 2007 | 43.67 | 45.68 | 43.67 | 44.13 | 14,625 | -0.41(-0.93%) |
Nov 07, 2007 | 45.13 | 45.13 | 43.96 | 44.54 | 6,584 | -0.26(-0.58%) |
Nov 06, 2007 | 45.47 | 45.63 | 44.48 | 44.80 | 50,112 | +0.43(+0.97%) |
Nov 05, 2007 | 45.60 | 45.73 | 43.71 | 44.37 | 5,357 | -0.88(-1.94%) |
Nov 02, 2007 | 44.80 | 48.97 | 43.23 | 45.25 | 46,540 | +0.45(+1.00%) |