Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 36.05 | 38.33 | 35.67 | 37.70 | 1,143,960 | +1.15(+3.14%) |
Jan 30, 2008 | 36.91 | 37.39 | 36.24 | 36.55 | 1,174,809 | -0.65(-1.75%) |
Jan 29, 2008 | 35.91 | 37.29 | 35.36 | 37.20 | 1,665,628 | +2.24(+6.42%) |
Jan 28, 2008 | 35.24 | 35.56 | 34.08 | 34.96 | 1,467,821 | -0.04(-0.11%) |
Jan 25, 2008 | 36.83 | 37.00 | 35.00 | 35.00 | 1,475,657 | -1.13(-3.12%) |
Jan 24, 2008 | 34.47 | 36.86 | 33.99 | 36.12 | 1,570,650 | +1.75(+5.08%) |
Jan 23, 2008 | 31.33 | 35.08 | 30.06 | 34.38 | 2,592,984 | +3.19(+10.25%) |
Jan 22, 2008 | 30.10 | 31.57 | 28.65 | 31.18 | 2,818,928 | +1.07(+3.55%) |
Jan 21, 2008 | 30.04 | 30.71 | 29.95 | 30.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.04 | 30.71 | 29.95 | 30.11 | 1,266,312 | +0.24(+0.81%) |
Jan 17, 2008 | 29.73 | 30.42 | 29.45 | 29.87 | 884,446 | -0.23(-0.77%) |
Jan 16, 2008 | 29.88 | 30.59 | 29.73 | 30.10 | 785,991 | -0.01(-0.03%) |
Jan 15, 2008 | 31.07 | 31.07 | 29.76 | 30.11 | 624,310 | -0.85(-2.76%) |
Jan 14, 2008 | 31.10 | 31.75 | 30.59 | 30.97 | 945,086 | -0.11(-0.34%) |
Jan 11, 2008 | 31.47 | 32.05 | 30.62 | 31.07 | 1,134,401 | -0.29(-0.93%) |
Jan 10, 2008 | 31.42 | 32.05 | 30.73 | 31.37 | 1,665,172 | -0.43(-1.34%) |
Jan 09, 2008 | 32.58 | 32.85 | 29.33 | 31.79 | 1,680,029 | -0.79(-2.41%) |
Jan 08, 2008 | 32.92 | 34.18 | 32.23 | 32.58 | 1,633,446 | -0.56(-1.70%) |
Jan 07, 2008 | 32.04 | 33.14 | 31.30 | 33.14 | 1,961,233 | +1.58(+5.02%) |
Jan 04, 2008 | 33.74 | 33.74 | 31.15 | 31.56 | 2,873,633 | -2.03(-6.04%) |
Jan 03, 2008 | 33.98 | 34.41 | 33.41 | 33.59 | 1,386,938 | -0.11(-0.32%) |
Jan 02, 2008 | 34.19 | 35.17 | 33.38 | 33.70 | 1,338,432 | -0.79(-2.28%) |
Jan 01, 2008 | 33.57 | 35.18 | 33.57 | 34.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.57 | 35.18 | 33.57 | 34.48 | 1,280,231 | +0.87(+2.60%) |
Dec 28, 2007 | 33.36 | 34.07 | 32.87 | 33.61 | 831,593 | +0.74(+2.25%) |
Dec 27, 2007 | 32.72 | 33.25 | 32.72 | 32.87 | 555,469 | -0.08(-0.24%) |
Dec 26, 2007 | 33.92 | 33.92 | 32.77 | 32.95 | 824,365 | -0.33(-0.99%) |
Dec 24, 2007 | 32.89 | 33.38 | 32.53 | 33.28 | 904,939 | +0.77(+2.36%) |
Dec 21, 2007 | 32.48 | 32.76 | 32.03 | 32.51 | 1,108,673 | +0.15(+0.45%) |
Dec 20, 2007 | 31.94 | 32.53 | 31.94 | 32.37 | 1,624,263 | +0.20(+0.63%) |
Dec 19, 2007 | 30.22 | 32.19 | 30.18 | 32.16 | 1,792,076 | +2.05(+6.80%) |
Dec 18, 2007 | 27.92 | 30.41 | 27.92 | 30.11 | 1,678,796 | +2.00(+7.12%) |
Dec 17, 2007 | 27.58 | 28.32 | 27.57 | 28.11 | 1,140,504 | +0.76(+2.77%) |
Dec 14, 2007 | 27.17 | 27.75 | 26.81 | 27.36 | 777,627 | +0.32(+1.19%) |
Dec 13, 2007 | 27.19 | 27.24 | 26.61 | 27.03 | 731,954 | +0.03(+0.11%) |
Dec 12, 2007 | 28.03 | 28.32 | 26.36 | 27.01 | 869,761 | -0.08(-0.29%) |
Dec 11, 2007 | 28.72 | 29.61 | 27.08 | 27.08 | 841,512 | -1.83(-6.32%) |
Dec 10, 2007 | 28.75 | 28.96 | 28.03 | 28.91 | 701,411 | +0.36(+1.26%) |
Dec 07, 2007 | 27.93 | 28.65 | 27.80 | 28.55 | 908,028 | +0.53(+1.91%) |
Dec 06, 2007 | 26.82 | 28.14 | 26.82 | 28.02 | 726,208 | +1.09(+4.04%) |
Dec 05, 2007 | 26.54 | 27.36 | 26.34 | 26.93 | 510,431 | +0.46(+1.72%) |
Dec 04, 2007 | 27.24 | 27.49 | 26.42 | 26.47 | 671,424 | -1.14(-4.12%) |
Dec 03, 2007 | 27.94 | 27.94 | 27.19 | 27.61 | 762,174 | -0.02(-0.07%) |
Nov 30, 2007 | 27.20 | 28.45 | 27.20 | 27.63 | 1,533,845 | +0.84(+3.12%) |
Nov 29, 2007 | 26.99 | 27.14 | 25.93 | 26.79 | 1,089,762 | -0.51(-1.85%) |
Nov 28, 2007 | 26.45 | 27.30 | 26.44 | 27.30 | 1,070,680 | +0.85(+3.23%) |
Nov 27, 2007 | 27.28 | 27.28 | 25.99 | 26.44 | 740,522 | -0.36(-1.34%) |
Nov 26, 2007 | 27.51 | 27.54 | 26.65 | 26.80 | 653,849 | -0.84(-3.02%) |
Nov 23, 2007 | 27.36 | 27.73 | 27.26 | 27.64 | 297,880 | +0.38(+1.39%) |
Nov 21, 2007 | 27.69 | 27.97 | 27.26 | 27.26 | 1,158,720 | -0.84(-3.01%) |
Nov 20, 2007 | 28.16 | 28.42 | 27.21 | 28.10 | 1,081,376 | -0.13(-0.45%) |
Nov 19, 2007 | 29.73 | 29.73 | 28.23 | 28.23 | 1,175,918 | -1.39(-4.69%) |
Nov 16, 2007 | 29.86 | 29.90 | 29.22 | 29.62 | 731,460 | +0.05(+0.16%) |
Nov 15, 2007 | 29.62 | 29.77 | 29.23 | 29.57 | 863,994 | -0.05(-0.16%) |
Nov 14, 2007 | 30.29 | 30.31 | 29.54 | 29.62 | 609,018 | -0.32(-1.07%) |
Nov 13, 2007 | 29.62 | 29.94 | 29.21 | 29.94 | 1,096,419 | +0.74(+2.53%) |
Nov 12, 2007 | 29.05 | 29.71 | 28.74 | 29.20 | 666,094 | +0.24(+0.84%) |
Nov 09, 2007 | 29.86 | 29.86 | 28.74 | 28.96 | 1,278,106 | -0.91(-3.06%) |
Nov 08, 2007 | 31.21 | 31.21 | 29.15 | 29.87 | 1,223,791 | -0.87(-2.84%) |
Nov 07, 2007 | 30.89 | 31.07 | 30.57 | 30.74 | 1,064,700 | -0.69(-2.19%) |
Nov 06, 2007 | 33.02 | 33.02 | 30.94 | 31.43 | 952,453 | -1.13(-3.46%) |
Nov 05, 2007 | 32.05 | 32.92 | 31.84 | 32.56 | 625,095 | +0.30(+0.93%) |
Nov 02, 2007 | 32.59 | 32.77 | 31.66 | 32.26 | 564,943 | -0.27(-0.84%) |