Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.92 | 29.76 | 27.90 | 29.11 | 11,322,895 | -0.22(-0.74%) |
Jan 30, 2008 | 30.04 | 30.61 | 29.25 | 29.32 | 5,740,493 | -0.79(-2.61%) |
Jan 29, 2008 | 29.84 | 30.25 | 29.08 | 30.11 | 3,345,997 | +0.51(+1.72%) |
Jan 28, 2008 | 30.39 | 30.49 | 29.22 | 29.60 | 4,833,071 | -0.54(-1.78%) |
Jan 25, 2008 | 31.03 | 31.80 | 30.03 | 30.14 | 4,837,948 | -0.53(-1.72%) |
Jan 24, 2008 | 30.03 | 31.80 | 30.03 | 30.66 | 8,340,225 | +0.87(+2.92%) |
Jan 23, 2008 | 27.85 | 29.98 | 27.16 | 29.79 | 13,554,387 | +1.04(+3.61%) |
Jan 22, 2008 | 26.91 | 28.88 | 26.48 | 28.75 | 11,130,309 | +0.61(+2.17%) |
Jan 21, 2008 | 29.40 | 29.42 | 27.50 | 28.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.40 | 29.42 | 27.50 | 28.14 | 8,791,700 | -1.04(-3.56%) |
Jan 17, 2008 | 30.57 | 31.18 | 28.96 | 29.18 | 7,770,118 | -1.36(-4.44%) |
Jan 16, 2008 | 29.73 | 31.52 | 29.43 | 30.54 | 7,600,101 | +0.61(+2.04%) |
Jan 15, 2008 | 30.18 | 31.34 | 29.21 | 29.93 | 7,611,280 | -0.18(-0.58%) |
Jan 14, 2008 | 29.78 | 30.33 | 29.63 | 30.10 | 4,377,974 | +0.80(+2.74%) |
Jan 11, 2008 | 29.00 | 29.47 | 28.42 | 29.30 | 5,000,428 | +0.09(+0.31%) |
Jan 10, 2008 | 27.76 | 29.68 | 27.26 | 29.21 | 7,212,439 | +1.44(+5.18%) |
Jan 09, 2008 | 27.99 | 28.48 | 27.13 | 27.77 | 5,632,726 | -0.10(-0.36%) |
Jan 08, 2008 | 28.90 | 29.67 | 27.87 | 27.87 | 5,213,556 | -0.83(-2.89%) |
Jan 07, 2008 | 28.03 | 29.00 | 27.83 | 28.70 | 5,085,876 | +0.88(+3.16%) |
Jan 04, 2008 | 28.45 | 28.45 | 27.40 | 27.82 | 5,846,239 | -0.86(-3.01%) |
Jan 03, 2008 | 29.68 | 29.68 | 28.55 | 28.68 | 3,670,319 | -0.66(-2.25%) |
Jan 02, 2008 | 30.19 | 30.19 | 29.06 | 29.34 | 3,988,561 | -0.54(-1.79%) |
Jan 01, 2008 | 30.04 | 30.34 | 29.54 | 29.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.04 | 30.34 | 29.54 | 29.88 | 2,968,163 | -0.13(-0.45%) |
Dec 28, 2007 | 30.22 | 30.49 | 29.90 | 30.01 | 3,325,052 | -0.19(-0.64%) |
Dec 27, 2007 | 30.51 | 30.88 | 30.15 | 30.20 | 2,587,412 | -0.54(-1.74%) |
Dec 26, 2007 | 31.38 | 31.41 | 30.17 | 30.74 | 3,238,492 | -0.84(-2.65%) |
Dec 24, 2007 | 31.09 | 31.83 | 31.05 | 31.57 | 1,391,143 | +0.49(+1.56%) |
Dec 21, 2007 | 31.63 | 31.92 | 30.85 | 31.09 | 5,646,384 | -0.12(-0.38%) |
Dec 20, 2007 | 31.98 | 31.98 | 30.70 | 31.21 | 7,696,121 | -0.60(-1.89%) |
Dec 19, 2007 | 32.31 | 32.46 | 31.44 | 31.81 | 3,833,351 | -0.24(-0.76%) |
Dec 18, 2007 | 31.57 | 32.20 | 31.45 | 32.05 | 4,835,547 | +0.78(+2.49%) |
Dec 17, 2007 | 32.13 | 32.14 | 31.13 | 31.27 | 4,315,870 | -0.93(-2.88%) |
Dec 14, 2007 | 32.26 | 32.89 | 31.65 | 32.20 | 4,351,423 | +0.02(+0.05%) |
Dec 13, 2007 | 32.11 | 32.29 | 31.27 | 32.19 | 5,190,798 | +0.05(+0.16%) |
Dec 12, 2007 | 33.61 | 34.35 | 31.79 | 32.14 | 6,584,103 | -0.67(-2.04%) |
Dec 11, 2007 | 34.55 | 34.55 | 32.74 | 32.80 | 4,354,114 | -1.48(-4.32%) |
Dec 10, 2007 | 33.78 | 35.22 | 33.43 | 34.29 | 3,853,991 | +0.87(+2.60%) |
Dec 07, 2007 | 33.16 | 34.16 | 33.06 | 33.42 | 5,438,459 | +0.38(+1.17%) |
Dec 06, 2007 | 31.96 | 33.11 | 31.07 | 33.03 | 5,626,453 | +1.30(+4.09%) |
Dec 05, 2007 | 30.96 | 31.80 | 30.74 | 31.73 | 4,274,116 | +1.26(+4.12%) |
Dec 04, 2007 | 30.53 | 30.71 | 29.83 | 30.48 | 4,034,950 | -0.18(-0.57%) |
Dec 03, 2007 | 31.88 | 32.09 | 30.44 | 30.65 | 4,474,218 | -0.86(-2.74%) |
Nov 30, 2007 | 31.52 | 33.60 | 31.35 | 31.52 | 5,819,901 | +0.92(+3.01%) |
Nov 29, 2007 | 31.58 | 31.58 | 30.26 | 30.60 | 3,947,056 | -1.03(-3.26%) |
Nov 28, 2007 | 29.92 | 32.01 | 29.92 | 31.62 | 5,333,870 | +2.01(+6.78%) |
Nov 27, 2007 | 30.19 | 30.52 | 29.33 | 29.62 | 5,065,564 | -0.35(-1.17%) |
Nov 26, 2007 | 31.39 | 31.39 | 29.93 | 29.97 | 3,244,016 | -1.20(-3.84%) |
Nov 23, 2007 | 30.21 | 31.34 | 29.99 | 31.16 | 1,735,394 | +1.21(+4.05%) |
Nov 21, 2007 | 30.49 | 30.55 | 29.80 | 29.95 | 5,901,602 | -0.73(-2.37%) |
Nov 20, 2007 | 31.01 | 31.01 | 29.71 | 30.68 | 9,822,436 | -0.21(-0.68%) |
Nov 19, 2007 | 33.29 | 33.29 | 30.79 | 30.89 | 7,032,035 | -1.00(-3.15%) |
Nov 16, 2007 | 31.79 | 32.24 | 31.17 | 31.89 | 5,563,484 | +0.22(+0.69%) |
Nov 15, 2007 | 33.31 | 33.41 | 31.47 | 31.68 | 8,549,834 | -1.63(-4.90%) |
Nov 14, 2007 | 34.80 | 34.90 | 33.07 | 33.31 | 6,270,715 | -1.37(-3.96%) |
Nov 13, 2007 | 33.48 | 34.79 | 33.48 | 34.68 | 5,578,065 | +1.54(+4.65%) |
Nov 12, 2007 | 32.35 | 34.32 | 32.18 | 33.14 | 7,277,749 | +0.80(+2.46%) |
Nov 09, 2007 | 31.17 | 33.10 | 31.17 | 32.34 | 7,236,473 | +0.51(+1.60%) |
Nov 08, 2007 | 32.80 | 32.84 | 30.96 | 31.83 | 10,353,364 | -0.80(-2.46%) |
Nov 07, 2007 | 33.57 | 33.88 | 32.43 | 32.64 | 12,346,045 | -1.76(-5.11%) |
Nov 06, 2007 | 34.27 | 34.56 | 32.55 | 34.39 | 8,312,691 | +0.15(+0.44%) |
Nov 05, 2007 | 34.30 | 34.68 | 33.58 | 34.24 | 6,231,866 | -0.11(-0.32%) |
Nov 02, 2007 | 35.06 | 35.19 | 33.95 | 34.35 | 6,578,055 | -0.81(-2.31%) |