Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.18 | 30.60 | 28.10 | 30.20 | 3,776,610 | +0.70(+2.37%) |
Jan 30, 2008 | 29.66 | 30.39 | 29.24 | 29.50 | 3,098,876 | -0.22(-0.74%) |
Jan 29, 2008 | 30.38 | 30.67 | 29.41 | 29.72 | 2,669,171 | -0.41(-1.36%) |
Jan 28, 2008 | 29.48 | 30.39 | 28.96 | 30.13 | 3,269,079 | +0.62(+2.10%) |
Jan 25, 2008 | 31.89 | 32.11 | 29.30 | 29.51 | 7,447,419 | -0.88(-2.90%) |
Jan 24, 2008 | 28.00 | 30.85 | 27.45 | 30.39 | 8,401,551 | +2.60(+9.36%) |
Jan 23, 2008 | 26.78 | 27.99 | 25.41 | 27.79 | 5,716,675 | +0.31(+1.13%) |
Jan 22, 2008 | 25.26 | 29.05 | 25.06 | 27.48 | 7,696,088 | +0.48(+1.78%) |
Jan 21, 2008 | 28.27 | 28.37 | 26.24 | 27.00 | 7,010,500 | +0.00(+0.00%) |
Jan 18, 2008 | 28.27 | 28.37 | 26.24 | 27.00 | 7,010,200 | +0.36(+1.35%) |
Jan 17, 2008 | 26.25 | 28.11 | 26.25 | 26.64 | 7,649,054 | +0.76(+2.94%) |
Jan 16, 2008 | 26.29 | 26.99 | 25.13 | 25.88 | 6,081,227 | -1.07(-3.97%) |
Jan 15, 2008 | 27.70 | 27.90 | 26.44 | 26.95 | 7,287,748 | -1.43(-5.04%) |
Jan 14, 2008 | 28.00 | 28.50 | 27.18 | 28.38 | 4,360,331 | +0.86(+3.12%) |
Jan 11, 2008 | 27.71 | 28.82 | 26.71 | 27.52 | 7,112,430 | -0.51(-1.82%) |
Jan 10, 2008 | 28.96 | 29.05 | 25.97 | 28.03 | 19,749,094 | -1.19(-4.07%) |
Jan 09, 2008 | 29.26 | 29.39 | 27.54 | 29.22 | 8,060,318 | -0.25(-0.85%) |
Jan 08, 2008 | 31.60 | 31.60 | 29.46 | 29.47 | 4,786,942 | -2.13(-6.74%) |
Jan 07, 2008 | 32.46 | 32.86 | 31.07 | 31.60 | 4,369,721 | -0.40(-1.25%) |
Jan 04, 2008 | 33.80 | 33.80 | 31.88 | 32.00 | 4,293,970 | -2.14(-6.27%) |
Jan 03, 2008 | 33.40 | 34.70 | 33.33 | 34.14 | 5,436,906 | +0.94(+2.83%) |
Jan 02, 2008 | 34.47 | 34.87 | 33.07 | 33.20 | 3,716,732 | -1.40(-4.05%) |
Jan 01, 2008 | 35.68 | 35.68 | 34.47 | 34.60 | 2,230,506 | +0.00(+0.00%) |
Dec 31, 2007 | 35.68 | 35.68 | 34.47 | 34.60 | 2,220,299 | -0.75(-2.12%) |
Dec 28, 2007 | 35.74 | 36.29 | 34.88 | 35.35 | 2,172,772 | -0.11(-0.31%) |
Dec 27, 2007 | 36.76 | 36.80 | 35.30 | 35.46 | 2,281,025 | -1.34(-3.64%) |
Dec 26, 2007 | 36.21 | 37.02 | 36.20 | 36.80 | 1,659,411 | +0.35(+0.96%) |
Dec 24, 2007 | 35.89 | 36.90 | 35.07 | 36.45 | 1,213,468 | +0.50(+1.39%) |
Dec 21, 2007 | 36.22 | 36.41 | 35.52 | 35.95 | 3,622,706 | +0.05(+0.14%) |
Dec 20, 2007 | 35.09 | 36.18 | 34.95 | 35.90 | 3,297,370 | +1.16(+3.34%) |
Dec 19, 2007 | 33.50 | 35.31 | 33.40 | 34.74 | 3,675,731 | +1.29(+3.86%) |
Dec 18, 2007 | 34.00 | 34.28 | 32.86 | 33.45 | 4,065,189 | -0.35(-1.04%) |
Dec 17, 2007 | 34.95 | 35.71 | 33.74 | 33.80 | 3,368,917 | -1.57(-4.44%) |
Dec 14, 2007 | 35.14 | 36.11 | 34.74 | 35.37 | 2,944,675 | -0.17(-0.48%) |
Dec 13, 2007 | 34.49 | 35.60 | 34.30 | 35.54 | 4,936,780 | +0.60(+1.72%) |
Dec 12, 2007 | 36.01 | 36.35 | 33.71 | 34.94 | 11,044,418 | -2.16(-5.82%) |
Dec 11, 2007 | 38.65 | 38.72 | 36.80 | 37.10 | 3,983,996 | -1.41(-3.66%) |
Dec 10, 2007 | 38.85 | 39.24 | 38.01 | 38.51 | 3,180,479 | -0.50(-1.28%) |
Dec 07, 2007 | 39.02 | 39.42 | 38.39 | 39.01 | 3,946,749 | -0.21(-0.54%) |
Dec 06, 2007 | 38.07 | 39.25 | 38.07 | 39.22 | 3,036,908 | +1.01(+2.64%) |
Dec 05, 2007 | 36.97 | 38.50 | 36.97 | 38.21 | 3,356,049 | +1.51(+4.11%) |
Dec 04, 2007 | 36.90 | 37.35 | 36.00 | 36.70 | 3,848,846 | -0.47(-1.26%) |
Dec 03, 2007 | 37.65 | 38.35 | 37.14 | 37.17 | 3,524,831 | -0.89(-2.34%) |
Nov 30, 2007 | 38.16 | 38.64 | 37.74 | 38.06 | 3,473,282 | +0.37(+0.98%) |
Nov 29, 2007 | 37.71 | 38.64 | 37.03 | 37.69 | 2,633,582 | -0.23(-0.61%) |
Nov 28, 2007 | 37.36 | 38.29 | 37.01 | 37.92 | 3,671,059 | +1.28(+3.49%) |
Nov 27, 2007 | 35.57 | 36.89 | 35.56 | 36.64 | 3,267,722 | +1.01(+2.83%) |
Nov 26, 2007 | 36.29 | 37.50 | 35.59 | 35.63 | 3,552,937 | -0.72(-1.98%) |
Nov 23, 2007 | 36.61 | 36.65 | 35.70 | 36.35 | 924,411 | +0.47(+1.31%) |
Nov 21, 2007 | 36.13 | 36.65 | 34.78 | 35.88 | 2,834,820 | -0.31(-0.86%) |
Nov 20, 2007 | 35.94 | 37.08 | 35.18 | 36.19 | 3,409,701 | +0.38(+1.06%) |
Nov 19, 2007 | 36.85 | 36.95 | 35.72 | 35.81 | 3,973,425 | -0.34(-0.94%) |
Nov 16, 2007 | 36.79 | 36.86 | 35.36 | 36.15 | 3,180,994 | -0.22(-0.60%) |
Nov 15, 2007 | 37.39 | 37.69 | 35.80 | 36.37 | 4,081,949 | -1.36(-3.60%) |
Nov 14, 2007 | 37.69 | 38.30 | 37.05 | 37.73 | 4,798,646 | +0.71(+1.92%) |
Nov 13, 2007 | 35.63 | 37.25 | 35.57 | 37.02 | 6,050,384 | +1.48(+4.16%) |
Nov 12, 2007 | 36.20 | 36.83 | 35.54 | 35.54 | 4,255,698 | -1.01(-2.76%) |
Nov 09, 2007 | 36.29 | 37.35 | 35.36 | 36.55 | 5,336,425 | -0.40(-1.08%) |
Nov 08, 2007 | 38.40 | 38.58 | 35.76 | 36.95 | 6,611,261 | -1.02(-2.69%) |
Nov 07, 2007 | 39.20 | 39.33 | 37.91 | 37.97 | 3,851,065 | -1.73(-4.36%) |
Nov 06, 2007 | 38.31 | 39.82 | 38.22 | 39.70 | 3,891,254 | +0.96(+2.48%) |
Nov 05, 2007 | 38.45 | 39.43 | 38.01 | 38.74 | 3,740,290 | +0.12(+0.31%) |
Nov 02, 2007 | 38.94 | 39.20 | 38.00 | 38.62 | 4,191,910 | +0.60(+1.58%) |