Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 32.39 | 33.72 | 32.39 | 33.41 | 1,012,127 | +0.45(+1.37%) |
Jan 30, 2008 | 32.94 | 33.55 | 32.71 | 32.96 | 655,452 | -0.06(-0.18%) |
Jan 29, 2008 | 33.05 | 33.20 | 32.78 | 33.01 | 408,896 | +0.19(+0.59%) |
Jan 28, 2008 | 32.74 | 32.88 | 32.22 | 32.82 | 425,120 | +0.51(+1.58%) |
Jan 25, 2008 | 32.97 | 32.97 | 32.21 | 32.31 | 460,035 | -0.11(-0.34%) |
Jan 24, 2008 | 31.65 | 32.48 | 31.65 | 32.42 | 402,304 | +0.62(+1.97%) |
Jan 23, 2008 | 31.15 | 31.95 | 30.33 | 31.80 | 1,062,923 | -0.15(-0.48%) |
Jan 22, 2008 | 30.83 | 32.34 | 30.80 | 31.95 | 1,117,228 | -2.72(-7.84%) |
Jan 21, 2008 | 34.61 | 35.43 | 34.35 | 34.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.61 | 35.43 | 34.35 | 34.67 | 541,973 | +0.21(+0.62%) |
Jan 17, 2008 | 35.19 | 35.41 | 34.35 | 34.46 | 405,401 | +0.08(+0.22%) |
Jan 16, 2008 | 34.79 | 34.98 | 34.10 | 34.38 | 494,276 | -0.01(-0.04%) |
Jan 15, 2008 | 35.15 | 35.29 | 34.28 | 34.39 | 361,795 | -0.21(-0.61%) |
Jan 14, 2008 | 34.91 | 34.98 | 34.55 | 34.60 | 251,906 | -0.54(-1.54%) |
Jan 11, 2008 | 35.40 | 35.40 | 34.92 | 35.15 | 620,420 | +0.02(+0.05%) |
Jan 10, 2008 | 34.80 | 35.29 | 34.72 | 35.13 | 1,129,154 | +0.61(+1.77%) |
Jan 09, 2008 | 34.45 | 34.66 | 33.99 | 34.51 | 840,784 | -0.15(-0.45%) |
Jan 08, 2008 | 34.89 | 35.45 | 34.62 | 34.67 | 1,152,591 | +1.12(+3.34%) |
Jan 07, 2008 | 33.74 | 33.84 | 33.17 | 33.55 | 3,967,018 | +0.17(+0.52%) |
Jan 04, 2008 | 34.02 | 34.08 | 33.30 | 33.37 | 1,559,552 | -0.73(-2.13%) |
Jan 03, 2008 | 34.15 | 34.33 | 34.02 | 34.10 | 1,473,742 | -0.15(-0.43%) |
Jan 02, 2008 | 34.79 | 34.79 | 33.92 | 34.25 | 1,297,596 | -0.49(-1.41%) |
Jan 01, 2008 | 34.44 | 35.11 | 34.44 | 34.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.44 | 35.11 | 34.44 | 34.74 | 461,020 | -0.09(-0.26%) |
Dec 28, 2007 | 35.38 | 35.40 | 34.70 | 34.83 | 960,285 | -0.75(-2.10%) |
Dec 27, 2007 | 35.38 | 35.87 | 35.38 | 35.58 | 1,688,328 | +0.46(+1.32%) |
Dec 26, 2007 | 34.24 | 35.22 | 33.97 | 35.11 | 570,998 | -0.48(-1.36%) |
Dec 24, 2007 | 36.07 | 36.07 | 35.44 | 35.60 | 175,697 | -0.14(-0.38%) |
Dec 21, 2007 | 35.55 | 35.80 | 35.55 | 35.73 | 281,271 | +0.18(+0.51%) |
Dec 20, 2007 | 35.73 | 35.78 | 35.34 | 35.55 | 403,701 | -0.24(-0.68%) |
Dec 19, 2007 | 35.99 | 36.20 | 35.60 | 35.80 | 247,209 | -0.23(-0.64%) |
Dec 18, 2007 | 36.14 | 36.44 | 35.73 | 36.03 | 616,960 | +0.14(+0.40%) |
Dec 17, 2007 | 36.72 | 36.72 | 35.80 | 35.89 | 492,402 | -0.90(-2.45%) |
Dec 14, 2007 | 37.23 | 37.38 | 36.74 | 36.79 | 606,718 | -0.95(-2.53%) |
Dec 13, 2007 | 37.77 | 37.78 | 37.41 | 37.74 | 186,174 | -0.42(-1.10%) |
Dec 12, 2007 | 38.69 | 38.85 | 37.83 | 38.16 | 264,825 | +0.73(+1.96%) |
Dec 11, 2007 | 38.03 | 38.35 | 37.37 | 37.43 | 200,531 | -0.82(-2.16%) |
Dec 10, 2007 | 37.99 | 38.37 | 37.90 | 38.25 | 334,566 | +0.06(+0.17%) |
Dec 07, 2007 | 37.94 | 38.28 | 37.79 | 38.19 | 215,431 | -0.21(-0.55%) |
Dec 06, 2007 | 38.04 | 38.44 | 37.89 | 38.40 | 205,653 | -0.34(-0.88%) |
Dec 05, 2007 | 38.43 | 38.89 | 38.38 | 38.74 | 412,083 | +0.69(+1.81%) |
Dec 04, 2007 | 37.99 | 38.18 | 37.83 | 38.05 | 243,762 | -0.26(-0.69%) |
Dec 03, 2007 | 38.32 | 38.59 | 38.17 | 38.32 | 206,120 | +0.39(+1.02%) |
Nov 30, 2007 | 38.23 | 38.27 | 37.56 | 37.93 | 274,566 | +0.08(+0.22%) |
Nov 29, 2007 | 37.47 | 37.97 | 37.43 | 37.85 | 213,569 | -0.68(-1.77%) |
Nov 28, 2007 | 37.43 | 38.61 | 37.41 | 38.53 | 293,634 | +0.73(+1.93%) |
Nov 27, 2007 | 37.57 | 37.91 | 37.39 | 37.80 | 287,138 | +0.28(+0.74%) |
Nov 26, 2007 | 38.27 | 38.39 | 37.47 | 37.52 | 161,573 | -1.22(-3.16%) |
Nov 23, 2007 | 38.43 | 38.75 | 38.28 | 38.75 | 197,101 | +2.20(+6.03%) |
Nov 21, 2007 | 37.12 | 37.19 | 36.46 | 36.54 | 395,786 | -0.97(-2.59%) |
Nov 20, 2007 | 37.30 | 37.72 | 37.27 | 37.52 | 255,322 | +0.35(+0.94%) |
Nov 19, 2007 | 37.99 | 37.99 | 37.03 | 37.17 | 226,863 | -0.41(-1.10%) |
Nov 16, 2007 | 37.62 | 37.66 | 37.15 | 37.58 | 221,640 | +0.21(+0.55%) |
Nov 15, 2007 | 37.63 | 37.98 | 37.16 | 37.38 | 333,760 | -0.61(-1.59%) |
Nov 14, 2007 | 38.53 | 38.59 | 37.93 | 37.98 | 283,724 | -1.12(-2.87%) |
Nov 13, 2007 | 38.21 | 39.11 | 38.21 | 39.10 | 207,051 | +1.06(+2.79%) |
Nov 12, 2007 | 38.37 | 38.59 | 37.98 | 38.04 | 257,368 | -0.88(-2.25%) |
Nov 09, 2007 | 39.19 | 39.56 | 38.88 | 38.91 | 385,231 | -2.03(-4.96%) |
Nov 08, 2007 | 41.62 | 41.75 | 40.51 | 40.94 | 480,996 | -1.34(-3.17%) |
Nov 07, 2007 | 42.91 | 43.02 | 42.28 | 42.28 | 211,706 | -0.95(-2.19%) |
Nov 06, 2007 | 43.82 | 43.89 | 42.95 | 43.23 | 229,245 | +0.17(+0.40%) |
Nov 05, 2007 | 43.05 | 43.43 | 42.79 | 43.06 | 195,409 | -0.12(-0.27%) |
Nov 02, 2007 | 42.46 | 43.19 | 42.36 | 43.17 | 414,100 | +0.58(+1.36%) |