Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.86 | 29.70 | 27.84 | 29.04 | 11,346,752 | -0.22(-0.74%) |
Jan 30, 2008 | 29.98 | 30.55 | 29.19 | 29.26 | 5,752,589 | -0.79(-2.61%) |
Jan 29, 2008 | 29.78 | 30.19 | 29.02 | 30.05 | 3,353,047 | +0.51(+1.72%) |
Jan 28, 2008 | 30.33 | 30.42 | 29.16 | 29.54 | 4,843,254 | -0.53(-1.78%) |
Jan 25, 2008 | 30.97 | 31.73 | 29.97 | 30.07 | 4,848,141 | -0.53(-1.72%) |
Jan 24, 2008 | 29.97 | 31.73 | 29.97 | 30.60 | 8,357,798 | +0.87(+2.92%) |
Jan 23, 2008 | 27.79 | 29.92 | 27.11 | 29.73 | 13,582,946 | +1.04(+3.61%) |
Jan 22, 2008 | 26.86 | 28.82 | 26.42 | 28.69 | 11,153,760 | +0.61(+2.17%) |
Jan 21, 2008 | 29.34 | 29.36 | 27.44 | 28.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.34 | 29.36 | 27.44 | 28.08 | 8,810,223 | -1.04(-3.56%) |
Jan 17, 2008 | 30.51 | 31.12 | 28.90 | 29.12 | 7,786,489 | -1.35(-4.44%) |
Jan 16, 2008 | 29.67 | 31.46 | 29.37 | 30.47 | 7,616,114 | +0.61(+2.04%) |
Jan 15, 2008 | 30.11 | 31.27 | 29.14 | 29.86 | 7,627,316 | -0.18(-0.58%) |
Jan 14, 2008 | 29.72 | 30.26 | 29.57 | 30.04 | 4,387,198 | +0.80(+2.74%) |
Jan 11, 2008 | 28.94 | 29.40 | 28.36 | 29.24 | 5,010,964 | +0.09(+0.32%) |
Jan 10, 2008 | 27.70 | 29.62 | 27.20 | 29.14 | 7,227,636 | +1.44(+5.18%) |
Jan 09, 2008 | 27.93 | 28.42 | 27.07 | 27.71 | 5,644,594 | -0.10(-0.36%) |
Jan 08, 2008 | 28.84 | 29.60 | 27.81 | 27.81 | 5,224,541 | -0.83(-2.89%) |
Jan 07, 2008 | 27.98 | 28.94 | 27.77 | 28.64 | 5,096,592 | +0.88(+3.16%) |
Jan 04, 2008 | 28.39 | 28.39 | 27.34 | 27.76 | 5,858,557 | -0.86(-3.01%) |
Jan 03, 2008 | 29.61 | 29.61 | 28.49 | 28.62 | 3,678,052 | -0.66(-2.25%) |
Jan 02, 2008 | 30.13 | 30.13 | 28.99 | 29.28 | 3,996,965 | -0.53(-1.79%) |
Jan 01, 2008 | 29.98 | 30.27 | 29.48 | 29.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.98 | 30.27 | 29.48 | 29.81 | 2,974,417 | -0.13(-0.45%) |
Dec 28, 2007 | 30.16 | 30.42 | 29.84 | 29.95 | 3,332,058 | -0.19(-0.64%) |
Dec 27, 2007 | 30.45 | 30.82 | 30.09 | 30.14 | 2,592,864 | -0.53(-1.74%) |
Dec 26, 2007 | 31.32 | 31.34 | 30.11 | 30.67 | 3,245,315 | -0.84(-2.65%) |
Dec 24, 2007 | 31.02 | 31.77 | 30.98 | 31.51 | 1,394,074 | +0.48(+1.56%) |
Dec 21, 2007 | 31.57 | 31.85 | 30.78 | 31.02 | 5,658,281 | -0.12(-0.38%) |
Dec 20, 2007 | 31.92 | 31.92 | 30.63 | 31.14 | 7,712,336 | -0.60(-1.89%) |
Dec 19, 2007 | 32.24 | 32.39 | 31.37 | 31.74 | 3,841,428 | -0.24(-0.76%) |
Dec 18, 2007 | 31.50 | 32.13 | 31.38 | 31.98 | 4,845,735 | +0.78(+2.49%) |
Dec 17, 2007 | 32.06 | 32.07 | 31.07 | 31.21 | 4,324,963 | -0.93(-2.88%) |
Dec 14, 2007 | 32.19 | 32.82 | 31.58 | 32.13 | 4,360,592 | +0.02(+0.05%) |
Dec 13, 2007 | 32.04 | 32.22 | 31.21 | 32.12 | 5,201,735 | +0.05(+0.16%) |
Dec 12, 2007 | 33.54 | 34.28 | 31.73 | 32.07 | 6,597,976 | -0.67(-2.04%) |
Dec 11, 2007 | 34.48 | 34.48 | 32.67 | 32.74 | 4,363,288 | -1.48(-4.32%) |
Dec 10, 2007 | 33.71 | 35.15 | 33.36 | 34.21 | 3,862,111 | +0.87(+2.60%) |
Dec 07, 2007 | 33.09 | 34.09 | 32.99 | 33.35 | 5,449,918 | +0.38(+1.17%) |
Dec 06, 2007 | 31.89 | 33.04 | 31.01 | 32.96 | 5,638,307 | +1.29(+4.09%) |
Dec 05, 2007 | 30.90 | 31.73 | 30.67 | 31.67 | 4,283,122 | +1.25(+4.12%) |
Dec 04, 2007 | 30.46 | 30.65 | 29.77 | 30.41 | 4,043,452 | -0.18(-0.57%) |
Dec 03, 2007 | 31.82 | 32.03 | 30.38 | 30.59 | 4,483,645 | -0.86(-2.73%) |
Nov 30, 2007 | 31.45 | 33.53 | 31.28 | 31.45 | 5,832,164 | +0.92(+3.01%) |
Nov 29, 2007 | 31.52 | 31.52 | 30.20 | 30.53 | 3,955,372 | -1.03(-3.25%) |
Nov 28, 2007 | 29.85 | 31.94 | 29.85 | 31.56 | 5,345,109 | +2.00(+6.78%) |
Nov 27, 2007 | 30.12 | 30.46 | 29.27 | 29.55 | 5,076,237 | -0.35(-1.17%) |
Nov 26, 2007 | 31.32 | 31.32 | 29.86 | 29.90 | 3,250,851 | -1.19(-3.84%) |
Nov 23, 2007 | 30.15 | 31.27 | 29.93 | 31.10 | 1,739,050 | +1.21(+4.05%) |
Nov 21, 2007 | 30.42 | 30.48 | 29.74 | 29.89 | 5,914,036 | -0.73(-2.37%) |
Nov 20, 2007 | 30.94 | 30.94 | 29.65 | 30.61 | 9,843,131 | -0.21(-0.68%) |
Nov 19, 2007 | 33.22 | 33.22 | 30.72 | 30.82 | 7,046,851 | -1.00(-3.15%) |
Nov 16, 2007 | 31.73 | 32.17 | 31.11 | 31.83 | 5,575,206 | +0.22(+0.69%) |
Nov 15, 2007 | 33.24 | 33.34 | 31.41 | 31.61 | 8,567,848 | -1.63(-4.90%) |
Nov 14, 2007 | 34.73 | 34.82 | 33.00 | 33.24 | 6,283,927 | -1.37(-3.96%) |
Nov 13, 2007 | 33.41 | 34.72 | 33.41 | 34.61 | 5,589,817 | +1.54(+4.65%) |
Nov 12, 2007 | 32.28 | 34.25 | 32.11 | 33.07 | 7,293,083 | +0.79(+2.46%) |
Nov 09, 2007 | 31.11 | 33.03 | 31.11 | 32.28 | 7,251,720 | +0.51(+1.60%) |
Nov 08, 2007 | 32.73 | 32.77 | 30.90 | 31.77 | 10,375,178 | -0.80(-2.46%) |
Nov 07, 2007 | 33.50 | 33.81 | 32.36 | 32.57 | 12,372,058 | -1.75(-5.11%) |
Nov 06, 2007 | 34.20 | 34.49 | 32.48 | 34.32 | 8,330,206 | +0.15(+0.44%) |
Nov 05, 2007 | 34.23 | 34.61 | 33.51 | 34.17 | 6,244,996 | -0.11(-0.32%) |
Nov 02, 2007 | 34.99 | 35.12 | 33.88 | 34.28 | 6,591,914 | -0.81(-2.31%) |