Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.50 | 34.07 | 30.77 | 33.36 | 317,139 | +1.33(+4.15%) |
Jan 30, 2008 | 32.23 | 33.33 | 31.83 | 32.03 | 255,383 | -0.53(-1.63%) |
Jan 29, 2008 | 32.59 | 33.48 | 31.68 | 32.56 | 251,282 | +0.26(+0.80%) |
Jan 28, 2008 | 29.79 | 32.41 | 29.71 | 32.30 | 349,439 | +2.51(+8.43%) |
Jan 25, 2008 | 29.80 | 30.25 | 29.24 | 29.79 | 631,727 | -0.14(-0.47%) |
Jan 24, 2008 | 30.21 | 31.53 | 29.28 | 29.93 | 600,835 | -0.07(-0.23%) |
Jan 23, 2008 | 27.83 | 30.57 | 27.39 | 30.00 | 614,467 | +1.31(+4.57%) |
Jan 22, 2008 | 27.70 | 30.19 | 27.70 | 28.69 | 618,744 | -0.21(-0.73%) |
Jan 21, 2008 | 29.08 | 30.22 | 28.20 | 28.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.08 | 30.22 | 28.20 | 28.90 | 663,586 | -0.01(-0.03%) |
Jan 17, 2008 | 30.56 | 31.13 | 28.77 | 28.91 | 789,200 | -1.53(-5.03%) |
Jan 16, 2008 | 30.36 | 31.21 | 29.80 | 30.44 | 398,444 | -0.27(-0.88%) |
Jan 15, 2008 | 32.25 | 33.64 | 29.83 | 30.71 | 645,900 | -2.18(-6.63%) |
Jan 14, 2008 | 33.30 | 34.00 | 32.50 | 32.89 | 241,800 | -0.15(-0.45%) |
Jan 11, 2008 | 32.30 | 33.52 | 31.52 | 33.04 | 422,200 | +0.81(+2.51%) |
Jan 10, 2008 | 32.25 | 32.58 | 31.60 | 32.23 | 759,300 | -0.53(-1.62%) |
Jan 09, 2008 | 31.74 | 33.47 | 31.42 | 32.76 | 462,400 | +1.04(+3.28%) |
Jan 08, 2008 | 31.75 | 32.55 | 31.39 | 31.72 | 926,014 | +0.16(+0.51%) |
Jan 07, 2008 | 33.00 | 33.22 | 31.06 | 31.56 | 500,500 | -1.44(-4.36%) |
Jan 04, 2008 | 35.67 | 35.67 | 33.00 | 33.00 | 556,484 | -3.02(-8.38%) |
Jan 03, 2008 | 36.40 | 36.80 | 35.75 | 36.02 | 285,400 | -0.45(-1.23%) |
Jan 02, 2008 | 37.86 | 37.88 | 36.11 | 36.47 | 439,272 | -1.33(-3.52%) |
Jan 01, 2008 | 38.39 | 38.48 | 37.63 | 37.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.39 | 38.48 | 37.63 | 37.80 | 730,519 | -0.70(-1.82%) |
Dec 28, 2007 | 39.38 | 39.38 | 37.00 | 38.50 | 2,619,435 | +5.44(+16.45%) |
Dec 27, 2007 | 33.00 | 33.87 | 32.95 | 33.06 | 205,365 | +0.06(+0.18%) |
Dec 26, 2007 | 32.26 | 33.40 | 32.00 | 33.00 | 237,577 | +0.82(+2.55%) |
Dec 24, 2007 | 33.17 | 33.17 | 31.15 | 32.18 | 515,200 | -1.10(-3.31%) |
Dec 21, 2007 | 35.85 | 35.85 | 32.16 | 33.28 | 1,021,959 | -2.19(-6.17%) |
Dec 20, 2007 | 35.59 | 35.96 | 34.61 | 35.47 | 471,200 | +0.17(+0.48%) |
Dec 19, 2007 | 34.85 | 35.45 | 34.28 | 35.30 | 474,500 | +0.69(+1.99%) |
Dec 18, 2007 | 35.55 | 35.55 | 34.00 | 34.61 | 456,200 | -0.16(-0.46%) |
Dec 17, 2007 | 34.87 | 35.68 | 33.56 | 34.77 | 803,500 | -0.25(-0.71%) |
Dec 14, 2007 | 31.82 | 35.37 | 31.82 | 35.02 | 1,022,000 | +2.90(+9.03%) |
Dec 13, 2007 | 30.67 | 33.10 | 30.33 | 32.12 | 466,408 | +1.08(+3.48%) |
Dec 12, 2007 | 32.29 | 33.36 | 30.23 | 31.04 | 733,200 | -0.70(-2.21%) |
Dec 11, 2007 | 31.55 | 32.15 | 31.26 | 31.74 | 480,700 | +0.24(+0.76%) |
Dec 10, 2007 | 33.11 | 35.02 | 30.79 | 31.50 | 544,870 | -1.43(-4.34%) |
Dec 07, 2007 | 32.43 | 33.07 | 31.79 | 32.93 | 235,661 | +0.68(+2.11%) |
Dec 06, 2007 | 31.82 | 32.50 | 30.84 | 32.25 | 455,200 | +0.42(+1.32%) |
Dec 05, 2007 | 33.28 | 33.50 | 31.49 | 31.83 | 222,200 | -0.94(-2.87%) |
Dec 04, 2007 | 32.22 | 32.91 | 32.10 | 32.77 | 469,700 | +0.13(+0.40%) |
Dec 03, 2007 | 30.69 | 33.48 | 29.76 | 32.64 | 1,099,800 | +1.64(+5.29%) |
Nov 30, 2007 | 30.00 | 31.00 | 28.95 | 31.00 | 891,900 | +1.10(+3.68%) |
Nov 29, 2007 | 25.48 | 30.67 | 24.98 | 29.90 | 1,336,942 | +3.15(+11.78%) |
Nov 28, 2007 | 25.78 | 28.44 | 25.38 | 26.75 | 1,968,171 | +1.31(+5.15%) |
Nov 27, 2007 | 27.88 | 28.55 | 25.38 | 25.44 | 2,388,230 | -4.73(-15.68%) |
Nov 26, 2007 | 33.48 | 33.53 | 30.04 | 30.17 | 661,343 | -3.14(-9.43%) |
Nov 23, 2007 | 32.17 | 33.74 | 32.00 | 33.31 | 217,600 | +1.24(+3.87%) |
Nov 21, 2007 | 31.04 | 32.41 | 30.20 | 32.07 | 606,200 | +0.72(+2.30%) |
Nov 20, 2007 | 29.91 | 32.14 | 29.19 | 31.35 | 1,139,430 | +1.37(+4.57%) |
Nov 19, 2007 | 38.74 | 38.74 | 29.04 | 29.98 | 4,465,200 | -9.25(-23.58%) |
Nov 16, 2007 | 40.33 | 40.49 | 38.69 | 39.23 | 672,700 | -1.06(-2.63%) |
Nov 15, 2007 | 41.85 | 41.99 | 40.00 | 40.29 | 608,900 | -1.81(-4.30%) |
Nov 14, 2007 | 42.73 | 43.00 | 41.60 | 42.10 | 348,700 | -0.40(-0.94%) |
Nov 13, 2007 | 42.53 | 42.72 | 42.37 | 42.50 | 291,800 | +0.23(+0.54%) |
Nov 12, 2007 | 42.76 | 43.27 | 42.10 | 42.27 | 454,804 | -0.35(-0.82%) |
Nov 09, 2007 | 43.07 | 43.50 | 42.22 | 42.62 | 572,600 | -1.53(-3.47%) |
Nov 08, 2007 | 44.28 | 44.95 | 43.76 | 44.15 | 258,400 | -0.18(-0.41%) |
Nov 07, 2007 | 44.58 | 45.25 | 44.19 | 44.33 | 483,200 | -1.08(-2.38%) |
Nov 06, 2007 | 44.95 | 45.67 | 44.63 | 45.41 | 232,600 | +0.53(+1.18%) |
Nov 05, 2007 | 45.25 | 45.25 | 44.78 | 44.88 | 445,622 | -0.42(-0.93%) |
Nov 02, 2007 | 45.90 | 45.90 | 45.20 | 45.30 | 280,400 | -0.12(-0.26%) |