Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.27 | 34.63 | 30.97 | 34.14 | 2,687,944 | +2.87(+9.18%) |
Jan 30, 2008 | 31.39 | 31.97 | 30.96 | 31.27 | 861,713 | -0.43(-1.34%) |
Jan 29, 2008 | 30.62 | 32.27 | 30.62 | 31.70 | 1,575,540 | +1.02(+3.34%) |
Jan 28, 2008 | 29.99 | 30.86 | 29.24 | 30.67 | 1,252,681 | +0.43(+1.41%) |
Jan 25, 2008 | 32.09 | 32.41 | 30.24 | 30.25 | 1,349,577 | -1.69(-5.30%) |
Jan 24, 2008 | 30.79 | 32.30 | 30.41 | 31.94 | 1,388,542 | +1.14(+3.70%) |
Jan 23, 2008 | 27.08 | 31.05 | 27.08 | 30.80 | 1,231,905 | +2.65(+9.43%) |
Jan 22, 2008 | 25.55 | 28.60 | 25.55 | 28.15 | 1,073,687 | +1.48(+5.53%) |
Jan 21, 2008 | 26.64 | 27.57 | 26.29 | 26.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.64 | 27.57 | 26.29 | 26.67 | 1,047,803 | +0.36(+1.38%) |
Jan 17, 2008 | 27.66 | 27.94 | 26.21 | 26.31 | 1,170,447 | -1.36(-4.91%) |
Jan 16, 2008 | 27.32 | 28.17 | 27.22 | 27.67 | 1,130,725 | +0.04(+0.13%) |
Jan 15, 2008 | 27.58 | 28.19 | 27.36 | 27.63 | 1,226,070 | -0.23(-0.81%) |
Jan 14, 2008 | 28.00 | 28.12 | 27.16 | 27.86 | 999,053 | -0.07(-0.26%) |
Jan 11, 2008 | 28.68 | 28.79 | 27.66 | 27.93 | 1,021,136 | -0.86(-2.99%) |
Jan 10, 2008 | 28.02 | 29.23 | 27.71 | 28.79 | 1,033,393 | +0.83(+2.98%) |
Jan 09, 2008 | 27.34 | 28.27 | 27.29 | 27.96 | 1,116,426 | +0.34(+1.25%) |
Jan 08, 2008 | 29.14 | 29.81 | 27.60 | 27.61 | 860,919 | -1.74(-5.92%) |
Jan 07, 2008 | 30.93 | 31.02 | 28.99 | 29.35 | 1,396,333 | -1.41(-4.59%) |
Jan 04, 2008 | 31.78 | 31.78 | 30.76 | 30.77 | 908,881 | -1.26(-3.93%) |
Jan 03, 2008 | 32.56 | 32.75 | 31.77 | 32.02 | 787,604 | -0.38(-1.17%) |
Jan 02, 2008 | 32.27 | 32.93 | 32.05 | 32.40 | 584,547 | +0.27(+0.85%) |
Jan 01, 2008 | 32.00 | 32.38 | 31.88 | 32.13 | 299,644 | +0.00(+0.00%) |
Dec 31, 2007 | 32.00 | 32.38 | 31.88 | 32.13 | 299,644 | +0.12(+0.37%) |
Dec 28, 2007 | 32.26 | 32.55 | 31.79 | 32.02 | 455,691 | -0.12(-0.37%) |
Dec 27, 2007 | 32.60 | 32.78 | 32.05 | 32.13 | 375,417 | -0.63(-1.93%) |
Dec 26, 2007 | 32.80 | 33.24 | 32.60 | 32.77 | 375,528 | -0.34(-1.01%) |
Dec 24, 2007 | 32.72 | 33.11 | 32.72 | 33.10 | 232,229 | +0.21(+0.63%) |
Dec 21, 2007 | 33.28 | 33.28 | 32.68 | 32.89 | 545,128 | -0.02(-0.05%) |
Dec 20, 2007 | 32.41 | 32.91 | 32.22 | 32.91 | 461,764 | +0.58(+1.79%) |
Dec 19, 2007 | 32.59 | 32.78 | 32.15 | 32.33 | 712,631 | -0.44(-1.35%) |
Dec 18, 2007 | 32.60 | 32.90 | 32.34 | 32.78 | 955,328 | +0.19(+0.58%) |
Dec 17, 2007 | 32.78 | 32.85 | 32.18 | 32.59 | 1,042,668 | -0.44(-1.34%) |
Dec 14, 2007 | 33.93 | 34.03 | 33.02 | 33.03 | 684,420 | -1.20(-3.49%) |
Dec 13, 2007 | 34.22 | 34.67 | 33.84 | 34.22 | 510,477 | -0.26(-0.76%) |
Dec 12, 2007 | 35.79 | 36.07 | 34.22 | 34.49 | 494,760 | -0.05(-0.13%) |
Dec 11, 2007 | 36.18 | 36.95 | 34.38 | 34.53 | 1,002,721 | -1.74(-4.79%) |
Dec 10, 2007 | 36.43 | 36.86 | 36.05 | 36.27 | 754,003 | -0.41(-1.11%) |
Dec 07, 2007 | 37.38 | 37.38 | 36.39 | 36.68 | 1,722,285 | -0.19(-0.52%) |
Dec 06, 2007 | 35.88 | 37.22 | 35.88 | 36.87 | 811,565 | +0.95(+2.65%) |
Dec 05, 2007 | 35.10 | 35.93 | 34.81 | 35.92 | 1,483,342 | +1.07(+3.07%) |
Dec 04, 2007 | 34.37 | 35.53 | 34.05 | 34.85 | 1,650,955 | -0.06(-0.18%) |
Dec 03, 2007 | 35.32 | 35.81 | 34.75 | 34.91 | 1,043,474 | -0.40(-1.13%) |
Nov 30, 2007 | 34.13 | 35.38 | 34.06 | 35.31 | 1,735,535 | +1.45(+4.28%) |
Nov 29, 2007 | 33.54 | 34.41 | 32.95 | 33.86 | 2,160,199 | -0.01(-0.03%) |
Nov 28, 2007 | 31.99 | 34.02 | 31.99 | 33.87 | 1,536,948 | +1.97(+6.16%) |
Nov 27, 2007 | 31.97 | 32.07 | 31.27 | 31.91 | 803,048 | +0.28(+0.89%) |
Nov 26, 2007 | 31.25 | 32.27 | 31.25 | 31.63 | 695,958 | +0.17(+0.55%) |
Nov 23, 2007 | 30.85 | 31.60 | 30.72 | 31.45 | 300,334 | +0.71(+2.30%) |
Nov 21, 2007 | 31.33 | 31.52 | 30.62 | 30.75 | 1,386,716 | -0.77(-2.44%) |
Nov 20, 2007 | 31.98 | 32.40 | 31.14 | 31.52 | 673,543 | -0.29(-0.91%) |
Nov 19, 2007 | 33.06 | 33.06 | 31.78 | 31.81 | 972,442 | -1.69(-5.06%) |
Nov 16, 2007 | 34.18 | 34.68 | 33.36 | 33.50 | 961,069 | -0.69(-2.01%) |
Nov 15, 2007 | 33.98 | 34.92 | 33.84 | 34.19 | 609,722 | -0.01(-0.03%) |
Nov 14, 2007 | 34.73 | 35.00 | 34.07 | 34.20 | 603,870 | -0.28(-0.81%) |
Nov 13, 2007 | 33.78 | 34.55 | 33.78 | 34.48 | 428,879 | +0.84(+2.50%) |
Nov 12, 2007 | 34.03 | 34.10 | 33.38 | 33.64 | 815,981 | -0.09(-0.27%) |
Nov 09, 2007 | 32.98 | 34.07 | 32.82 | 33.73 | 680,170 | +0.04(+0.11%) |
Nov 08, 2007 | 33.18 | 33.85 | 32.60 | 33.69 | 807,369 | +0.43(+1.28%) |
Nov 07, 2007 | 33.72 | 34.51 | 33.14 | 33.26 | 794,656 | -1.18(-3.42%) |
Nov 06, 2007 | 34.22 | 34.57 | 33.86 | 34.44 | 590,179 | +0.29(+0.85%) |
Nov 05, 2007 | 34.12 | 34.79 | 33.94 | 34.15 | 811,900 | -0.45(-1.31%) |
Nov 02, 2007 | 34.76 | 34.92 | 33.76 | 34.61 | 965,707 | -0.24(-0.68%) |