Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.31 | 29.60 | 28.31 | 29.35 | 5,794,733 | +0.49(+1.70%) |
Jan 30, 2008 | 28.92 | 29.43 | 28.76 | 28.86 | 3,086,579 | -0.12(-0.42%) |
Jan 29, 2008 | 28.90 | 29.08 | 28.73 | 28.99 | 4,295,690 | +0.23(+0.81%) |
Jan 28, 2008 | 28.49 | 28.77 | 28.11 | 28.75 | 3,762,659 | +0.36(+1.25%) |
Jan 25, 2008 | 28.86 | 29.33 | 28.31 | 28.40 | 4,824,843 | -0.07(-0.25%) |
Jan 24, 2008 | 28.24 | 28.65 | 27.85 | 28.47 | 4,827,313 | +0.39(+1.38%) |
Jan 23, 2008 | 26.64 | 28.60 | 26.44 | 28.08 | 8,819,042 | +0.70(+2.55%) |
Jan 22, 2008 | 27.11 | 28.11 | 26.99 | 27.38 | 7,316,043 | -0.28(-1.01%) |
Jan 21, 2008 | 27.93 | 28.47 | 27.47 | 27.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.93 | 28.47 | 27.47 | 27.66 | 4,897,465 | -0.23(-0.81%) |
Jan 17, 2008 | 28.55 | 28.60 | 27.80 | 27.89 | 5,225,951 | -0.52(-1.82%) |
Jan 16, 2008 | 28.36 | 28.80 | 28.26 | 28.40 | 6,576,864 | +0.06(+0.21%) |
Jan 15, 2008 | 28.47 | 28.59 | 28.21 | 28.34 | 6,081,195 | -0.53(-1.84%) |
Jan 14, 2008 | 29.24 | 29.33 | 28.71 | 28.88 | 3,997,251 | -0.24(-0.82%) |
Jan 11, 2008 | 29.33 | 29.61 | 28.65 | 29.11 | 5,823,443 | -0.54(-1.81%) |
Jan 10, 2008 | 29.70 | 29.87 | 29.21 | 29.65 | 4,038,216 | -0.22(-0.74%) |
Jan 09, 2008 | 29.44 | 29.87 | 29.11 | 29.87 | 5,161,464 | +0.41(+1.41%) |
Jan 08, 2008 | 29.48 | 29.96 | 29.06 | 29.46 | 5,565,889 | -0.04(-0.13%) |
Jan 07, 2008 | 29.56 | 29.66 | 29.16 | 29.50 | 4,991,714 | +0.06(+0.20%) |
Jan 04, 2008 | 29.79 | 29.92 | 29.33 | 29.44 | 2,656,745 | -0.65(-2.17%) |
Jan 03, 2008 | 30.05 | 30.34 | 29.92 | 30.09 | 2,525,250 | +0.08(+0.28%) |
Jan 02, 2008 | 30.79 | 30.79 | 29.92 | 30.01 | 3,300,955 | -0.74(-2.42%) |
Jan 01, 2008 | 30.75 | 30.89 | 30.42 | 30.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.75 | 30.89 | 30.42 | 30.75 | 2,014,476 | -0.13(-0.42%) |
Dec 28, 2007 | 31.32 | 31.41 | 30.86 | 30.88 | 1,204,169 | -0.25(-0.79%) |
Dec 27, 2007 | 31.03 | 31.30 | 31.03 | 31.13 | 2,143,015 | -0.14(-0.46%) |
Dec 26, 2007 | 31.26 | 31.42 | 31.08 | 31.27 | 1,570,121 | -0.23(-0.72%) |
Dec 24, 2007 | 31.49 | 31.57 | 31.13 | 31.50 | 877,905 | +0.16(+0.52%) |
Dec 21, 2007 | 30.89 | 31.35 | 30.67 | 31.33 | 4,217,751 | +0.74(+2.41%) |
Dec 20, 2007 | 31.06 | 31.30 | 30.34 | 30.60 | 4,585,974 | -0.30(-0.98%) |
Dec 19, 2007 | 31.33 | 31.33 | 30.74 | 30.90 | 3,155,399 | -0.21(-0.69%) |
Dec 18, 2007 | 31.46 | 31.46 | 30.91 | 31.11 | 2,965,094 | +0.13(+0.42%) |
Dec 17, 2007 | 30.78 | 31.30 | 30.44 | 30.98 | 3,746,320 | +0.05(+0.17%) |
Dec 14, 2007 | 30.98 | 31.16 | 30.86 | 30.93 | 2,386,419 | -0.39(-1.26%) |
Dec 13, 2007 | 30.77 | 31.41 | 30.67 | 31.33 | 3,016,605 | +0.43(+1.38%) |
Dec 12, 2007 | 31.70 | 31.70 | 30.46 | 30.90 | 5,592,943 | -0.17(-0.54%) |
Dec 11, 2007 | 32.46 | 32.46 | 31.06 | 31.07 | 4,944,980 | -1.27(-3.94%) |
Dec 10, 2007 | 32.32 | 32.45 | 32.19 | 32.34 | 2,339,818 | +0.06(+0.18%) |
Dec 07, 2007 | 31.79 | 32.68 | 31.79 | 32.28 | 4,183,828 | +0.49(+1.55%) |
Dec 06, 2007 | 31.22 | 31.90 | 31.17 | 31.79 | 2,937,196 | +0.56(+1.78%) |
Dec 05, 2007 | 31.29 | 31.37 | 30.96 | 31.24 | 2,049,321 | +0.32(+1.05%) |
Dec 04, 2007 | 30.92 | 31.27 | 30.75 | 30.91 | 3,232,330 | -0.30(-0.95%) |
Dec 03, 2007 | 31.33 | 31.57 | 31.09 | 31.21 | 2,441,597 | -0.33(-1.05%) |
Nov 30, 2007 | 31.56 | 31.57 | 31.13 | 31.54 | 3,198,776 | +0.28(+0.91%) |
Nov 29, 2007 | 31.06 | 31.31 | 30.86 | 31.26 | 2,528,335 | +0.08(+0.25%) |
Nov 28, 2007 | 30.20 | 31.40 | 30.20 | 31.18 | 4,959,881 | +0.98(+3.26%) |
Nov 27, 2007 | 29.92 | 30.25 | 29.73 | 30.20 | 3,275,848 | +0.37(+1.24%) |
Nov 26, 2007 | 30.28 | 30.38 | 29.81 | 29.83 | 2,729,174 | -0.45(-1.50%) |
Nov 23, 2007 | 30.37 | 30.53 | 30.11 | 30.28 | 1,032,388 | +0.06(+0.19%) |
Nov 21, 2007 | 30.53 | 30.64 | 30.15 | 30.22 | 6,116,902 | -0.49(-1.58%) |
Nov 20, 2007 | 30.36 | 30.84 | 29.96 | 30.71 | 5,993,327 | +0.34(+1.11%) |
Nov 19, 2007 | 30.28 | 30.54 | 30.03 | 30.37 | 3,690,307 | -0.04(-0.13%) |
Nov 16, 2007 | 30.21 | 30.45 | 29.65 | 30.41 | 3,857,683 | +0.49(+1.62%) |
Nov 15, 2007 | 29.99 | 30.31 | 29.77 | 29.92 | 2,619,810 | -0.25(-0.84%) |
Nov 14, 2007 | 31.04 | 31.17 | 30.13 | 30.18 | 3,608,531 | -0.86(-2.77%) |
Nov 13, 2007 | 30.32 | 31.09 | 30.25 | 31.04 | 5,189,734 | +0.91(+3.01%) |
Nov 12, 2007 | 29.68 | 30.51 | 29.66 | 30.13 | 4,521,553 | +0.34(+1.13%) |
Nov 09, 2007 | 30.18 | 30.21 | 29.71 | 29.79 | 5,264,959 | -0.68(-2.23%) |
Nov 08, 2007 | 30.38 | 30.56 | 29.77 | 30.47 | 7,326,728 | +0.09(+0.30%) |
Nov 07, 2007 | 31.06 | 31.37 | 30.12 | 30.38 | 10,785,934 | -1.63(-5.09%) |
Nov 06, 2007 | 32.30 | 32.30 | 31.52 | 32.01 | 3,387,509 | -0.28(-0.88%) |
Nov 05, 2007 | 32.23 | 32.62 | 32.00 | 32.30 | 2,686,435 | -0.05(-0.14%) |
Nov 02, 2007 | 32.23 | 32.50 | 31.74 | 32.34 | 3,245,313 | +0.21(+0.64%) |