Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.15 | 30.43 | 27.94 | 30.07 | 5,056,743 | +1.58(+5.53%) |
Jan 30, 2008 | 29.29 | 29.59 | 28.46 | 28.49 | 3,903,659 | -0.87(-2.95%) |
Jan 29, 2008 | 29.18 | 29.51 | 28.76 | 29.36 | 2,930,800 | +0.32(+1.10%) |
Jan 28, 2008 | 28.07 | 29.07 | 27.23 | 29.04 | 5,517,943 | +0.95(+3.40%) |
Jan 25, 2008 | 30.85 | 31.41 | 27.93 | 28.08 | 12,614,683 | -1.60(-5.38%) |
Jan 24, 2008 | 30.55 | 30.55 | 28.90 | 29.68 | 5,765,318 | -0.66(-2.17%) |
Jan 23, 2008 | 26.63 | 30.61 | 26.45 | 30.34 | 8,337,857 | +3.08(+11.29%) |
Jan 22, 2008 | 26.00 | 27.82 | 25.69 | 27.26 | 5,194,941 | -0.11(-0.41%) |
Jan 21, 2008 | 27.57 | 28.01 | 27.19 | 27.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.57 | 28.01 | 27.19 | 27.37 | 4,073,055 | +0.04(+0.14%) |
Jan 17, 2008 | 27.80 | 28.56 | 27.28 | 27.34 | 9,049,770 | -1.98(-6.76%) |
Jan 16, 2008 | 27.94 | 29.92 | 27.94 | 29.32 | 5,254,143 | +0.67(+2.35%) |
Jan 15, 2008 | 29.03 | 29.70 | 28.65 | 28.65 | 4,443,904 | -1.31(-4.37%) |
Jan 14, 2008 | 29.46 | 30.07 | 29.46 | 29.96 | 2,068,536 | +0.48(+1.63%) |
Jan 11, 2008 | 30.56 | 30.56 | 29.32 | 29.47 | 4,919,672 | -1.31(-4.25%) |
Jan 10, 2008 | 30.55 | 31.01 | 29.95 | 30.78 | 3,178,506 | +0.34(+1.12%) |
Jan 09, 2008 | 29.74 | 30.44 | 29.47 | 30.44 | 3,547,982 | +0.70(+2.36%) |
Jan 08, 2008 | 30.72 | 31.15 | 29.70 | 29.74 | 3,930,901 | -0.76(-2.50%) |
Jan 07, 2008 | 31.37 | 31.61 | 30.29 | 30.50 | 6,435,560 | -0.85(-2.71%) |
Jan 04, 2008 | 32.92 | 33.14 | 31.21 | 31.35 | 6,399,535 | -2.05(-6.14%) |
Jan 03, 2008 | 33.83 | 33.94 | 33.28 | 33.40 | 2,240,674 | -0.34(-1.01%) |
Jan 02, 2008 | 34.47 | 34.48 | 33.68 | 33.74 | 2,527,422 | -0.81(-2.35%) |
Jan 01, 2008 | 34.74 | 35.19 | 34.55 | 34.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.74 | 35.19 | 34.55 | 34.56 | 1,980,668 | -0.33(-0.93%) |
Dec 28, 2007 | 34.78 | 35.47 | 34.78 | 34.88 | 1,195,601 | -0.02(-0.06%) |
Dec 27, 2007 | 35.11 | 35.51 | 34.70 | 34.90 | 1,946,905 | -0.60(-1.69%) |
Dec 26, 2007 | 35.18 | 35.62 | 34.51 | 35.50 | 2,391,536 | +0.53(+1.52%) |
Dec 24, 2007 | 34.80 | 35.44 | 34.59 | 34.97 | 918,700 | -0.05(-0.15%) |
Dec 21, 2007 | 34.68 | 35.08 | 34.31 | 35.02 | 3,099,476 | +0.67(+1.96%) |
Dec 20, 2007 | 34.54 | 34.59 | 33.87 | 34.35 | 1,946,602 | +0.10(+0.28%) |
Dec 19, 2007 | 34.22 | 34.49 | 33.97 | 34.25 | 2,210,565 | +0.11(+0.33%) |
Dec 18, 2007 | 33.94 | 34.25 | 33.66 | 34.14 | 2,796,584 | +0.39(+1.16%) |
Dec 17, 2007 | 33.29 | 34.99 | 33.29 | 33.75 | 4,524,892 | +0.49(+1.47%) |
Dec 14, 2007 | 33.88 | 34.17 | 33.26 | 33.26 | 2,284,557 | -0.53(-1.58%) |
Dec 13, 2007 | 33.59 | 33.99 | 33.34 | 33.80 | 2,658,358 | -0.03(-0.09%) |
Dec 12, 2007 | 34.95 | 34.99 | 33.37 | 33.82 | 4,813,511 | -0.29(-0.85%) |
Dec 11, 2007 | 35.77 | 35.80 | 34.03 | 34.11 | 4,297,874 | -1.67(-4.67%) |
Dec 10, 2007 | 36.40 | 36.67 | 35.60 | 35.79 | 2,553,451 | -0.46(-1.27%) |
Dec 07, 2007 | 36.28 | 37.02 | 36.21 | 36.24 | 2,365,884 | -0.04(-0.12%) |
Dec 06, 2007 | 35.65 | 36.43 | 35.18 | 36.29 | 2,293,055 | +0.74(+2.08%) |
Dec 05, 2007 | 35.14 | 35.93 | 35.01 | 35.55 | 2,965,361 | +0.64(+1.84%) |
Dec 04, 2007 | 34.40 | 35.25 | 34.18 | 34.90 | 2,499,999 | +0.23(+0.66%) |
Dec 03, 2007 | 35.75 | 35.75 | 34.56 | 34.68 | 2,272,316 | -0.85(-2.39%) |
Nov 30, 2007 | 35.13 | 35.62 | 34.96 | 35.53 | 2,446,406 | +0.75(+2.15%) |
Nov 29, 2007 | 35.41 | 35.42 | 34.43 | 34.78 | 2,001,754 | -0.75(-2.10%) |
Nov 28, 2007 | 34.58 | 35.53 | 34.39 | 35.53 | 2,675,921 | +1.14(+3.31%) |
Nov 27, 2007 | 34.78 | 34.91 | 33.80 | 34.39 | 2,415,437 | +0.02(+0.06%) |
Nov 26, 2007 | 35.59 | 35.59 | 34.36 | 34.36 | 2,623,159 | -0.06(-0.17%) |
Nov 23, 2007 | 34.52 | 34.91 | 33.98 | 34.42 | 1,135,714 | +0.06(+0.17%) |
Nov 21, 2007 | 33.15 | 34.78 | 32.83 | 34.36 | 3,546,729 | +1.01(+3.02%) |
Nov 20, 2007 | 34.84 | 35.13 | 33.07 | 33.36 | 4,623,856 | -1.49(-4.29%) |
Nov 19, 2007 | 35.19 | 35.42 | 34.09 | 34.85 | 4,407,272 | -0.57(-1.61%) |
Nov 16, 2007 | 36.55 | 36.55 | 35.10 | 35.42 | 2,976,957 | -0.58(-1.62%) |
Nov 15, 2007 | 35.79 | 36.27 | 35.67 | 36.01 | 2,086,696 | +0.00(+0.00%) |
Nov 14, 2007 | 37.07 | 37.07 | 35.98 | 36.01 | 3,352,196 | -0.89(-2.41%) |
Nov 13, 2007 | 35.92 | 36.93 | 35.71 | 36.89 | 2,754,901 | +1.21(+3.38%) |
Nov 12, 2007 | 35.36 | 36.25 | 35.36 | 35.69 | 2,740,011 | +0.06(+0.17%) |
Nov 09, 2007 | 35.84 | 36.14 | 35.03 | 35.63 | 3,297,099 | -0.77(-2.11%) |
Nov 08, 2007 | 35.60 | 36.57 | 35.44 | 36.40 | 3,651,074 | +0.80(+2.24%) |
Nov 07, 2007 | 35.80 | 35.88 | 35.33 | 35.60 | 2,970,749 | -0.43(-1.19%) |
Nov 06, 2007 | 35.82 | 36.06 | 35.51 | 36.03 | 2,109,826 | +0.18(+0.50%) |
Nov 05, 2007 | 36.20 | 36.46 | 35.66 | 35.85 | 2,266,606 | -0.74(-2.02%) |
Nov 02, 2007 | 36.92 | 36.92 | 35.96 | 36.59 | 2,478,162 | +0.01(+0.02%) |