Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.28 | 31.77 | 30.28 | 31.42 | 3,560,598 | +0.53(+1.70%) |
Jan 30, 2008 | 31.00 | 31.48 | 30.55 | 30.89 | 3,966,297 | +0.07(+0.24%) |
Jan 29, 2008 | 31.00 | 31.35 | 30.71 | 30.82 | 2,737,826 | -0.07(-0.23%) |
Jan 28, 2008 | 30.28 | 30.92 | 30.12 | 30.89 | 5,131,051 | +0.69(+2.28%) |
Jan 25, 2008 | 30.42 | 30.75 | 30.06 | 30.20 | 5,177,458 | -0.13(-0.44%) |
Jan 24, 2008 | 30.86 | 30.86 | 29.96 | 30.34 | 4,580,905 | -0.29(-0.95%) |
Jan 23, 2008 | 29.21 | 30.72 | 28.28 | 30.63 | 7,765,664 | +0.60(+1.99%) |
Jan 22, 2008 | 29.34 | 30.57 | 29.15 | 30.03 | 6,927,961 | -0.59(-1.91%) |
Jan 21, 2008 | 31.40 | 31.50 | 30.25 | 30.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.40 | 31.50 | 30.25 | 30.61 | 6,181,206 | -0.63(-2.03%) |
Jan 17, 2008 | 32.20 | 32.28 | 31.25 | 31.25 | 4,435,076 | -0.95(-2.95%) |
Jan 16, 2008 | 32.80 | 33.32 | 32.06 | 32.20 | 4,564,721 | -0.76(-2.31%) |
Jan 15, 2008 | 32.88 | 33.65 | 32.84 | 32.96 | 3,336,884 | -0.27(-0.80%) |
Jan 14, 2008 | 33.19 | 33.36 | 32.95 | 33.22 | 2,918,268 | +0.23(+0.70%) |
Jan 11, 2008 | 32.61 | 33.35 | 32.50 | 32.99 | 2,921,149 | +0.09(+0.28%) |
Jan 10, 2008 | 32.90 | 33.34 | 32.56 | 32.90 | 4,240,628 | -0.11(-0.33%) |
Jan 09, 2008 | 32.60 | 33.32 | 32.58 | 33.01 | 3,961,973 | +0.43(+1.32%) |
Jan 08, 2008 | 32.83 | 33.37 | 32.55 | 32.58 | 3,070,947 | -0.14(-0.44%) |
Jan 07, 2008 | 32.38 | 32.82 | 32.38 | 32.73 | 4,214,685 | +0.48(+1.48%) |
Jan 04, 2008 | 31.96 | 32.74 | 31.91 | 32.25 | 3,962,469 | +0.09(+0.28%) |
Jan 03, 2008 | 32.07 | 32.87 | 32.05 | 32.16 | 4,214,375 | +0.09(+0.28%) |
Jan 02, 2008 | 32.23 | 32.48 | 31.82 | 32.07 | 4,596,372 | -0.18(-0.54%) |
Jan 01, 2008 | 32.54 | 32.85 | 32.14 | 32.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.54 | 32.85 | 32.14 | 32.25 | 2,671,327 | -0.42(-1.29%) |
Dec 28, 2007 | 32.36 | 33.07 | 32.36 | 32.67 | 2,947,338 | +0.34(+1.07%) |
Dec 27, 2007 | 32.95 | 32.99 | 32.11 | 32.32 | 4,083,382 | -0.81(-2.44%) |
Dec 26, 2007 | 33.54 | 33.62 | 33.12 | 33.13 | 1,711,521 | -0.55(-1.63%) |
Dec 24, 2007 | 33.52 | 33.83 | 33.52 | 33.68 | 665,862 | +0.08(+0.23%) |
Dec 21, 2007 | 34.03 | 34.03 | 33.41 | 33.61 | 3,698,613 | +0.28(+0.85%) |
Dec 20, 2007 | 33.10 | 33.42 | 32.97 | 33.32 | 3,396,211 | +0.39(+1.19%) |
Dec 19, 2007 | 32.79 | 33.20 | 32.79 | 32.93 | 2,315,945 | -0.08(-0.26%) |
Dec 18, 2007 | 32.97 | 33.16 | 32.73 | 33.01 | 2,539,583 | +0.21(+0.64%) |
Dec 17, 2007 | 33.27 | 33.36 | 32.72 | 32.80 | 3,518,572 | -0.51(-1.54%) |
Dec 14, 2007 | 33.46 | 33.85 | 33.32 | 33.32 | 2,569,504 | -0.53(-1.55%) |
Dec 13, 2007 | 33.81 | 33.99 | 33.58 | 33.84 | 2,466,431 | +0.01(+0.02%) |
Dec 12, 2007 | 34.55 | 34.60 | 33.59 | 33.83 | 4,934,450 | +0.11(+0.32%) |
Dec 11, 2007 | 34.89 | 34.90 | 33.65 | 33.73 | 3,148,153 | -0.98(-2.84%) |
Dec 10, 2007 | 34.88 | 35.04 | 34.66 | 34.71 | 2,821,815 | +0.03(+0.09%) |
Dec 07, 2007 | 34.73 | 34.89 | 34.12 | 34.68 | 2,820,167 | +0.31(+0.90%) |
Dec 06, 2007 | 34.50 | 34.61 | 33.98 | 34.37 | 3,436,846 | -0.14(-0.40%) |
Dec 05, 2007 | 34.02 | 34.58 | 33.86 | 34.51 | 3,679,547 | +0.74(+2.18%) |
Dec 04, 2007 | 33.56 | 34.11 | 33.38 | 33.77 | 3,709,272 | -0.05(-0.16%) |
Dec 03, 2007 | 33.68 | 34.28 | 33.68 | 33.83 | 2,453,536 | +0.01(+0.02%) |
Nov 30, 2007 | 34.00 | 34.17 | 33.55 | 33.82 | 2,813,012 | +0.31(+0.94%) |
Nov 29, 2007 | 33.39 | 33.74 | 33.18 | 33.51 | 1,916,134 | -0.05(-0.16%) |
Nov 28, 2007 | 33.12 | 33.56 | 32.99 | 33.56 | 3,521,952 | +0.45(+1.35%) |
Nov 27, 2007 | 33.01 | 33.41 | 32.84 | 33.12 | 2,257,156 | +0.17(+0.51%) |
Nov 26, 2007 | 33.13 | 33.56 | 32.89 | 32.95 | 3,141,039 | +0.00(+0.00%) |
Nov 23, 2007 | 32.98 | 33.10 | 32.65 | 32.95 | 839,465 | +0.10(+0.31%) |
Nov 21, 2007 | 33.28 | 33.61 | 32.82 | 32.84 | 2,554,396 | -0.79(-2.34%) |
Nov 20, 2007 | 33.22 | 33.85 | 33.08 | 33.63 | 3,820,627 | +0.69(+2.11%) |
Nov 19, 2007 | 32.84 | 32.96 | 32.55 | 32.93 | 3,874,142 | -0.05(-0.16%) |
Nov 16, 2007 | 33.25 | 33.30 | 32.48 | 32.99 | 4,088,445 | +0.02(+0.07%) |
Nov 15, 2007 | 33.34 | 33.50 | 32.81 | 32.96 | 4,482,418 | -0.42(-1.25%) |
Nov 14, 2007 | 33.85 | 33.99 | 33.09 | 33.38 | 4,521,535 | -0.19(-0.58%) |
Nov 13, 2007 | 33.90 | 33.90 | 32.96 | 33.58 | 4,518,253 | -0.11(-0.32%) |
Nov 12, 2007 | 33.98 | 34.50 | 33.57 | 33.68 | 3,270,473 | -0.54(-1.59%) |
Nov 09, 2007 | 34.02 | 34.62 | 33.86 | 34.23 | 3,683,916 | -0.68(-1.96%) |
Nov 08, 2007 | 34.16 | 35.11 | 34.16 | 34.91 | 3,436,378 | +0.79(+2.30%) |
Nov 07, 2007 | 34.43 | 34.91 | 34.08 | 34.12 | 2,722,635 | -0.97(-2.75%) |
Nov 06, 2007 | 35.35 | 35.35 | 34.67 | 35.09 | 2,728,925 | +0.02(+0.05%) |
Nov 05, 2007 | 35.15 | 35.38 | 34.46 | 35.07 | 2,494,725 | +0.38(+1.10%) |
Nov 02, 2007 | 34.29 | 34.87 | 34.25 | 34.69 | 2,891,124 | +0.60(+1.75%) |