Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.22 | 31.49 | 28.78 | 30.80 | 2,654,085 | +1.09(+3.68%) |
Jan 30, 2008 | 30.19 | 30.33 | 29.31 | 29.71 | 1,673,584 | -0.44(-1.46%) |
Jan 29, 2008 | 29.14 | 30.53 | 29.14 | 30.15 | 2,672,617 | +1.18(+4.07%) |
Jan 28, 2008 | 29.70 | 29.70 | 28.10 | 28.97 | 1,866,253 | -0.36(-1.24%) |
Jan 25, 2008 | 28.82 | 30.38 | 28.63 | 29.33 | 3,052,390 | +1.14(+4.03%) |
Jan 24, 2008 | 27.73 | 29.07 | 27.25 | 28.20 | 4,306,837 | +0.74(+2.70%) |
Jan 23, 2008 | 26.96 | 27.67 | 25.31 | 27.46 | 2,371,530 | -0.29(-1.05%) |
Jan 22, 2008 | 26.07 | 31.62 | 25.65 | 27.75 | 2,786,587 | +0.63(+2.32%) |
Jan 21, 2008 | 28.40 | 29.08 | 26.55 | 27.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.40 | 29.08 | 26.55 | 27.12 | 3,297,871 | -0.45(-1.63%) |
Jan 17, 2008 | 29.19 | 29.62 | 26.51 | 27.57 | 5,278,505 | -1.64(-5.61%) |
Jan 16, 2008 | 31.06 | 31.67 | 28.59 | 29.21 | 4,941,558 | -2.47(-7.81%) |
Jan 15, 2008 | 32.12 | 32.47 | 31.26 | 31.68 | 1,286,151 | -1.00(-3.07%) |
Jan 14, 2008 | 33.03 | 33.41 | 32.10 | 32.68 | 1,619,510 | -0.34(-1.04%) |
Jan 11, 2008 | 33.78 | 34.03 | 32.63 | 33.03 | 1,911,486 | -0.68(-2.01%) |
Jan 10, 2008 | 32.71 | 33.96 | 31.64 | 33.70 | 2,617,989 | +1.09(+3.36%) |
Jan 09, 2008 | 33.01 | 33.29 | 30.84 | 32.61 | 4,250,753 | -0.61(-1.85%) |
Jan 08, 2008 | 33.40 | 35.19 | 32.82 | 33.22 | 4,055,235 | -0.17(-0.52%) |
Jan 07, 2008 | 35.34 | 35.55 | 32.37 | 33.40 | 3,358,013 | -1.90(-5.39%) |
Jan 04, 2008 | 37.68 | 37.68 | 35.29 | 35.30 | 2,394,414 | -2.74(-7.20%) |
Jan 03, 2008 | 38.22 | 38.75 | 37.04 | 38.04 | 1,241,572 | -0.05(-0.12%) |
Jan 02, 2008 | 38.43 | 39.09 | 37.62 | 38.09 | 1,161,610 | -0.66(-1.69%) |
Jan 01, 2008 | 39.49 | 39.49 | 38.51 | 38.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.49 | 39.49 | 38.51 | 38.74 | 615,144 | -0.78(-1.98%) |
Dec 28, 2007 | 39.52 | 39.78 | 38.91 | 39.53 | 397,342 | +0.69(+1.78%) |
Dec 27, 2007 | 40.89 | 40.89 | 38.75 | 38.83 | 864,516 | -1.70(-4.19%) |
Dec 26, 2007 | 39.39 | 40.67 | 39.39 | 40.53 | 468,115 | +1.13(+2.86%) |
Dec 24, 2007 | 39.31 | 39.76 | 39.24 | 39.40 | 474,315 | -0.26(-0.65%) |
Dec 21, 2007 | 38.77 | 39.86 | 38.65 | 39.66 | 1,131,565 | +1.39(+3.62%) |
Dec 20, 2007 | 37.93 | 38.50 | 37.38 | 38.28 | 1,302,068 | +0.19(+0.50%) |
Dec 19, 2007 | 38.59 | 38.61 | 37.50 | 38.09 | 1,153,006 | -0.28(-0.73%) |
Dec 18, 2007 | 37.62 | 38.80 | 37.14 | 38.37 | 1,863,198 | +0.88(+2.36%) |
Dec 17, 2007 | 40.91 | 40.91 | 36.73 | 37.48 | 2,373,251 | -2.69(-6.70%) |
Dec 14, 2007 | 39.97 | 40.56 | 39.18 | 40.18 | 1,631,721 | +0.47(+1.17%) |
Dec 13, 2007 | 40.40 | 40.40 | 38.98 | 39.71 | 1,733,056 | -0.35(-0.88%) |
Dec 12, 2007 | 43.86 | 44.03 | 39.75 | 40.06 | 2,805,673 | -1.90(-4.52%) |
Dec 11, 2007 | 44.15 | 44.15 | 41.69 | 41.96 | 1,466,911 | -1.71(-3.92%) |
Dec 10, 2007 | 43.34 | 44.14 | 43.09 | 43.68 | 937,500 | +0.71(+1.65%) |
Dec 07, 2007 | 43.09 | 43.35 | 42.19 | 42.97 | 1,719,357 | +0.06(+0.15%) |
Dec 06, 2007 | 41.40 | 43.26 | 41.24 | 42.90 | 3,072,287 | +2.17(+5.33%) |
Dec 05, 2007 | 38.33 | 40.97 | 38.33 | 40.73 | 7,007,748 | +2.44(+6.36%) |
Dec 04, 2007 | 39.58 | 39.58 | 38.15 | 38.29 | 1,502,300 | -0.93(-2.36%) |
Dec 03, 2007 | 39.77 | 40.31 | 38.99 | 39.22 | 1,405,947 | -0.11(-0.27%) |
Nov 30, 2007 | 40.61 | 40.61 | 38.81 | 39.32 | 1,776,546 | -0.32(-0.80%) |
Nov 29, 2007 | 38.15 | 39.73 | 38.15 | 39.64 | 1,099,904 | +0.74(+1.90%) |
Nov 28, 2007 | 36.96 | 39.24 | 36.88 | 38.90 | 1,672,429 | +2.02(+5.48%) |
Nov 27, 2007 | 39.06 | 39.06 | 35.95 | 36.88 | 2,203,402 | -1.26(-3.30%) |
Nov 26, 2007 | 38.33 | 39.09 | 37.82 | 38.14 | 2,336,561 | +0.32(+0.85%) |
Nov 23, 2007 | 36.22 | 37.89 | 36.22 | 37.82 | 582,789 | +1.56(+4.30%) |
Nov 21, 2007 | 36.06 | 36.75 | 35.29 | 36.26 | 2,118,401 | -0.85(-2.28%) |
Nov 20, 2007 | 38.59 | 38.99 | 36.48 | 37.10 | 1,944,768 | -0.73(-1.93%) |
Nov 19, 2007 | 38.33 | 39.51 | 37.37 | 37.83 | 1,462,571 | -1.28(-3.28%) |
Nov 16, 2007 | 38.24 | 39.38 | 38.09 | 39.12 | 1,466,248 | +0.71(+1.86%) |
Nov 15, 2007 | 39.71 | 39.95 | 38.07 | 38.40 | 2,098,759 | -1.07(-2.72%) |
Nov 14, 2007 | 38.07 | 40.18 | 37.37 | 39.48 | 2,724,236 | +2.11(+5.65%) |
Nov 13, 2007 | 37.95 | 37.95 | 36.16 | 37.37 | 2,152,284 | +0.63(+1.73%) |
Nov 12, 2007 | 39.12 | 39.12 | 36.73 | 36.73 | 3,338,796 | -2.58(-6.56%) |
Nov 09, 2007 | 39.76 | 40.05 | 39.19 | 39.31 | 2,031,861 | -0.59(-1.47%) |
Nov 08, 2007 | 38.70 | 40.33 | 38.70 | 39.90 | 2,846,515 | +0.88(+2.25%) |
Nov 07, 2007 | 38.42 | 39.28 | 37.73 | 39.02 | 2,993,036 | +0.77(+2.02%) |
Nov 06, 2007 | 36.60 | 38.82 | 36.60 | 38.25 | 3,438,809 | +1.62(+4.42%) |
Nov 05, 2007 | 34.61 | 36.94 | 34.61 | 36.63 | 2,210,174 | +1.12(+3.14%) |
Nov 02, 2007 | 34.84 | 35.81 | 33.84 | 35.52 | 4,828,064 | +1.34(+3.93%) |