Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.96 | 30.83 | 28.32 | 30.26 | 18,511,870 | +0.90(+3.07%) |
Jan 30, 2008 | 30.21 | 30.30 | 29.22 | 29.36 | 16,317,797 | -1.04(-3.41%) |
Jan 29, 2008 | 29.52 | 30.49 | 29.49 | 30.40 | 12,216,423 | +0.53(+1.77%) |
Jan 28, 2008 | 28.10 | 29.87 | 27.88 | 29.87 | 15,907,464 | +1.75(+6.23%) |
Jan 25, 2008 | 29.52 | 29.58 | 27.96 | 28.12 | 12,104,466 | -1.07(-3.66%) |
Jan 24, 2008 | 29.22 | 29.81 | 28.66 | 29.19 | 13,989,051 | +0.09(+0.32%) |
Jan 23, 2008 | 27.87 | 29.32 | 27.40 | 29.09 | 18,895,770 | +0.96(+3.42%) |
Jan 22, 2008 | 26.03 | 28.36 | 26.03 | 28.13 | 18,356,576 | +0.65(+2.37%) |
Jan 21, 2008 | 27.42 | 28.04 | 26.95 | 27.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.42 | 28.04 | 26.95 | 27.48 | 17,885,180 | +0.22(+0.82%) |
Jan 17, 2008 | 28.00 | 28.52 | 27.11 | 27.26 | 16,906,610 | -0.71(-2.55%) |
Jan 16, 2008 | 27.21 | 28.49 | 27.14 | 27.97 | 21,625,198 | +0.58(+2.13%) |
Jan 15, 2008 | 27.41 | 27.59 | 26.81 | 27.39 | 16,046,927 | -0.42(-1.50%) |
Jan 14, 2008 | 27.72 | 27.97 | 27.37 | 27.80 | 14,864,008 | +0.35(+1.29%) |
Jan 11, 2008 | 28.41 | 28.54 | 27.26 | 27.45 | 21,557,510 | -1.47(-5.09%) |
Jan 10, 2008 | 28.56 | 29.39 | 28.33 | 28.92 | 16,692,076 | +0.09(+0.30%) |
Jan 09, 2008 | 27.91 | 28.91 | 27.78 | 28.83 | 20,152,352 | +0.49(+1.73%) |
Jan 08, 2008 | 29.06 | 29.58 | 28.26 | 28.34 | 22,120,502 | -0.93(-3.18%) |
Jan 07, 2008 | 29.06 | 29.67 | 28.50 | 29.27 | 16,085,346 | -0.29(-0.99%) |
Jan 04, 2008 | 29.98 | 29.98 | 29.01 | 29.57 | 17,207,206 | -1.01(-3.31%) |
Jan 03, 2008 | 31.97 | 31.97 | 30.32 | 30.58 | 20,599,656 | -1.23(-3.87%) |
Jan 02, 2008 | 32.74 | 32.90 | 31.50 | 31.81 | 10,250,206 | -0.89(-2.72%) |
Jan 01, 2008 | 32.31 | 32.91 | 32.31 | 32.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.31 | 32.91 | 32.31 | 32.70 | 5,228,673 | +0.22(+0.69%) |
Dec 28, 2007 | 32.55 | 32.82 | 32.21 | 32.47 | 5,275,678 | -0.12(-0.38%) |
Dec 27, 2007 | 32.90 | 32.91 | 32.41 | 32.60 | 5,477,345 | -0.55(-1.67%) |
Dec 26, 2007 | 32.98 | 33.29 | 32.68 | 33.15 | 5,230,905 | +0.04(+0.11%) |
Dec 24, 2007 | 32.60 | 33.20 | 32.54 | 33.11 | 4,796,057 | +0.52(+1.60%) |
Dec 21, 2007 | 32.40 | 32.79 | 32.21 | 32.59 | 14,654,294 | +0.50(+1.57%) |
Dec 20, 2007 | 31.96 | 32.29 | 31.54 | 32.09 | 9,434,429 | +0.29(+0.92%) |
Dec 19, 2007 | 32.06 | 32.29 | 31.44 | 31.80 | 10,647,099 | -0.26(-0.81%) |
Dec 18, 2007 | 32.14 | 32.14 | 30.29 | 32.06 | 38,188,552 | +0.30(+0.94%) |
Dec 17, 2007 | 31.55 | 31.86 | 31.02 | 31.76 | 17,142,908 | +0.50(+1.59%) |
Dec 14, 2007 | 31.86 | 32.22 | 31.24 | 31.26 | 9,355,821 | -0.80(-2.50%) |
Dec 13, 2007 | 31.11 | 32.20 | 31.11 | 32.06 | 13,717,757 | +0.49(+1.55%) |
Dec 12, 2007 | 32.44 | 32.85 | 30.99 | 31.57 | 18,255,096 | -0.08(-0.25%) |
Dec 11, 2007 | 32.81 | 33.47 | 31.42 | 31.65 | 16,968,426 | -1.20(-3.67%) |
Dec 10, 2007 | 32.91 | 33.00 | 32.52 | 32.86 | 6,248,618 | +0.12(+0.38%) |
Dec 07, 2007 | 32.73 | 33.07 | 32.48 | 32.73 | 7,743,972 | +0.00(+0.00%) |
Dec 06, 2007 | 32.04 | 32.86 | 31.63 | 32.73 | 10,582,535 | +0.55(+1.72%) |
Dec 05, 2007 | 32.08 | 32.26 | 31.67 | 32.18 | 9,302,051 | +0.47(+1.47%) |
Dec 04, 2007 | 31.93 | 32.01 | 31.57 | 31.72 | 10,346,238 | -0.41(-1.28%) |
Dec 03, 2007 | 31.91 | 32.41 | 31.68 | 32.13 | 10,906,662 | +0.42(+1.33%) |
Nov 30, 2007 | 31.70 | 32.28 | 31.59 | 31.70 | 12,672,062 | +0.34(+1.09%) |
Nov 29, 2007 | 31.25 | 31.49 | 30.93 | 31.36 | 9,800,819 | -0.05(-0.16%) |
Nov 28, 2007 | 30.80 | 31.79 | 30.80 | 31.41 | 16,214,153 | +0.92(+3.01%) |
Nov 27, 2007 | 30.05 | 30.75 | 29.98 | 30.49 | 12,178,476 | +0.53(+1.76%) |
Nov 26, 2007 | 30.52 | 30.77 | 29.91 | 29.96 | 17,434,668 | +0.14(+0.48%) |
Nov 23, 2007 | 30.12 | 30.12 | 29.60 | 29.82 | 7,501,384 | +0.26(+0.88%) |
Nov 21, 2007 | 29.19 | 29.80 | 28.90 | 29.56 | 11,427,885 | +0.15(+0.51%) |
Nov 20, 2007 | 29.00 | 29.69 | 28.69 | 29.41 | 16,509,637 | +0.52(+1.78%) |
Nov 19, 2007 | 29.47 | 29.56 | 28.68 | 28.90 | 10,656,761 | -0.19(-0.66%) |
Nov 16, 2007 | 28.88 | 29.37 | 28.50 | 29.09 | 7,772,964 | +0.31(+1.08%) |
Nov 15, 2007 | 28.90 | 29.44 | 28.49 | 28.78 | 9,460,054 | -0.25(-0.88%) |
Nov 14, 2007 | 29.21 | 29.65 | 29.00 | 29.03 | 12,852,033 | -0.06(-0.21%) |
Nov 13, 2007 | 28.60 | 29.54 | 28.60 | 29.09 | 15,737,080 | +0.79(+2.81%) |
Nov 12, 2007 | 28.15 | 28.88 | 27.98 | 28.30 | 9,023,959 | +0.34(+1.22%) |
Nov 09, 2007 | 28.62 | 28.69 | 27.88 | 27.96 | 16,793,738 | -0.92(-3.18%) |
Nov 08, 2007 | 28.96 | 28.96 | 28.11 | 28.88 | 11,861,487 | +0.11(+0.39%) |
Nov 07, 2007 | 28.88 | 29.37 | 28.73 | 28.77 | 7,905,027 | -0.47(-1.61%) |
Nov 06, 2007 | 29.04 | 29.30 | 28.49 | 29.24 | 9,583,082 | +0.22(+0.77%) |
Nov 05, 2007 | 29.24 | 29.31 | 28.73 | 29.01 | 8,279,670 | -0.32(-1.10%) |
Nov 02, 2007 | 29.41 | 29.52 | 28.80 | 29.34 | 8,893,258 | +0.04(+0.15%) |