Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.75 | 32.16 | 30.84 | 31.85 | 4,033,252 | -0.04(-0.13%) |
Jan 30, 2008 | 32.50 | 32.80 | 31.77 | 31.89 | 1,678,796 | -0.59(-1.83%) |
Jan 29, 2008 | 32.72 | 33.19 | 32.05 | 32.48 | 1,698,718 | -0.09(-0.29%) |
Jan 28, 2008 | 31.98 | 32.75 | 31.47 | 32.58 | 2,186,222 | +0.47(+1.46%) |
Jan 25, 2008 | 33.11 | 33.11 | 31.79 | 32.11 | 1,665,912 | -0.63(-1.94%) |
Jan 24, 2008 | 33.11 | 33.21 | 32.36 | 32.74 | 2,019,282 | -0.14(-0.41%) |
Jan 23, 2008 | 32.17 | 33.08 | 31.30 | 32.88 | 3,010,488 | +0.21(+0.64%) |
Jan 22, 2008 | 32.51 | 33.70 | 32.51 | 32.67 | 2,498,298 | -1.21(-3.59%) |
Jan 21, 2008 | 34.06 | 35.16 | 33.58 | 33.88 | 2,602,256 | +0.00(+0.00%) |
Jan 18, 2008 | 34.06 | 35.16 | 33.58 | 33.88 | 2,602,256 | -0.12(-0.34%) |
Jan 17, 2008 | 34.62 | 34.91 | 33.67 | 34.00 | 2,489,218 | -0.58(-1.66%) |
Jan 16, 2008 | 35.11 | 35.20 | 33.50 | 34.58 | 2,579,136 | -0.43(-1.23%) |
Jan 15, 2008 | 34.51 | 35.62 | 34.40 | 35.01 | 2,196,624 | -0.08(-0.23%) |
Jan 14, 2008 | 34.99 | 35.92 | 34.39 | 35.09 | 2,468,626 | -0.17(-0.48%) |
Jan 11, 2008 | 35.98 | 36.87 | 34.76 | 35.26 | 5,233,380 | +0.25(+0.70%) |
Jan 10, 2008 | 35.81 | 37.60 | 34.99 | 35.01 | 20,388,668 | +4.78(+15.83%) |
Jan 09, 2008 | 28.36 | 30.27 | 28.30 | 30.23 | 2,468,066 | +1.85(+6.52%) |
Jan 08, 2008 | 28.42 | 29.00 | 28.34 | 28.38 | 1,705,196 | -0.03(-0.11%) |
Jan 07, 2008 | 28.65 | 28.71 | 27.89 | 28.41 | 3,689,738 | -0.15(-0.53%) |
Jan 04, 2008 | 28.95 | 29.57 | 28.00 | 28.55 | 3,203,468 | -1.00(-3.38%) |
Jan 03, 2008 | 29.88 | 29.93 | 29.03 | 29.55 | 2,147,246 | -0.23(-0.76%) |
Jan 02, 2008 | 29.91 | 30.32 | 29.45 | 29.78 | 1,773,746 | +0.15(+0.51%) |
Jan 01, 2008 | 29.82 | 30.32 | 29.55 | 29.63 | 1,167,668 | +0.00(+0.00%) |
Dec 31, 2007 | 29.82 | 30.32 | 29.55 | 29.63 | 1,167,668 | -0.42(-1.38%) |
Dec 28, 2007 | 29.96 | 30.45 | 29.82 | 30.05 | 866,152 | +0.25(+0.84%) |
Dec 27, 2007 | 30.32 | 30.39 | 29.61 | 29.80 | 1,478,836 | -0.78(-2.55%) |
Dec 26, 2007 | 30.01 | 30.89 | 30.01 | 30.57 | 1,806,322 | +0.45(+1.51%) |
Dec 24, 2007 | 30.87 | 31.24 | 30.00 | 30.12 | 745,078 | -0.70(-2.29%) |
Dec 21, 2007 | 29.44 | 30.91 | 29.28 | 30.82 | 4,244,492 | +1.84(+6.37%) |
Dec 20, 2007 | 28.50 | 28.98 | 28.36 | 28.98 | 1,185,828 | +0.82(+2.89%) |
Dec 19, 2007 | 27.48 | 28.18 | 27.41 | 28.16 | 1,681,546 | +0.70(+2.53%) |
Dec 18, 2007 | 27.25 | 27.65 | 27.20 | 27.47 | 2,279,922 | +0.27(+1.01%) |
Dec 17, 2007 | 27.88 | 28.09 | 26.94 | 27.20 | 1,639,352 | -0.81(-2.89%) |
Dec 14, 2007 | 27.79 | 28.39 | 27.55 | 28.00 | 1,229,908 | +0.08(+0.30%) |
Dec 13, 2007 | 28.00 | 28.18 | 27.52 | 27.92 | 1,111,838 | -0.30(-1.08%) |
Dec 12, 2007 | 28.57 | 29.24 | 27.95 | 28.23 | 1,243,894 | +0.00(+0.00%) |
Dec 11, 2007 | 29.36 | 29.46 | 28.17 | 28.23 | 1,266,974 | -0.97(-3.32%) |
Dec 10, 2007 | 29.16 | 29.40 | 28.80 | 29.20 | 955,260 | +0.16(+0.57%) |
Dec 07, 2007 | 29.40 | 29.50 | 28.88 | 29.03 | 765,330 | -0.29(-1.01%) |
Dec 06, 2007 | 29.00 | 29.37 | 28.75 | 29.32 | 990,430 | +0.33(+1.14%) |
Dec 05, 2007 | 28.68 | 29.37 | 28.62 | 29.00 | 1,999,746 | +0.67(+2.35%) |
Dec 04, 2007 | 28.58 | 28.91 | 28.20 | 28.33 | 1,258,540 | -0.44(-1.53%) |
Dec 03, 2007 | 28.86 | 29.23 | 28.70 | 28.77 | 1,108,554 | -0.12(-0.43%) |
Nov 30, 2007 | 28.98 | 29.25 | 28.68 | 28.89 | 1,977,246 | +0.00(+0.02%) |
Nov 29, 2007 | 27.94 | 29.25 | 27.85 | 28.89 | 2,042,386 | +0.86(+3.07%) |
Nov 28, 2007 | 26.43 | 28.09 | 26.29 | 28.03 | 2,486,664 | +1.94(+7.44%) |
Nov 27, 2007 | 25.61 | 26.21 | 25.61 | 26.09 | 698,800 | +0.48(+1.85%) |
Nov 26, 2007 | 26.09 | 26.50 | 25.55 | 25.61 | 767,346 | -0.51(-1.93%) |
Nov 23, 2007 | 25.79 | 26.23 | 25.52 | 26.12 | 345,330 | +0.35(+1.36%) |
Nov 21, 2007 | 25.58 | 26.18 | 25.17 | 25.77 | 1,128,798 | +0.14(+0.57%) |
Nov 20, 2007 | 26.07 | 26.22 | 25.20 | 25.62 | 1,450,596 | -0.39(-1.52%) |
Nov 19, 2007 | 26.66 | 26.66 | 25.57 | 26.02 | 996,546 | -0.48(-1.83%) |
Nov 16, 2007 | 25.81 | 26.80 | 25.59 | 26.50 | 1,671,570 | +0.76(+2.95%) |
Nov 15, 2007 | 26.09 | 26.25 | 25.45 | 25.75 | 1,479,138 | -0.43(-1.62%) |
Nov 14, 2007 | 26.57 | 26.80 | 26.06 | 26.17 | 1,269,200 | -0.36(-1.36%) |
Nov 13, 2007 | 26.52 | 26.92 | 25.77 | 26.53 | 1,885,824 | +0.09(+0.32%) |
Nov 12, 2007 | 27.27 | 27.29 | 26.30 | 26.45 | 1,473,834 | -0.98(-3.57%) |
Nov 09, 2007 | 27.02 | 27.66 | 26.73 | 27.43 | 1,794,018 | +0.17(+0.62%) |
Nov 08, 2007 | 27.33 | 27.62 | 25.70 | 27.25 | 3,503,000 | -0.07(-0.26%) |
Nov 07, 2007 | 27.80 | 28.33 | 27.29 | 27.32 | 2,028,228 | -1.30(-4.54%) |
Nov 06, 2007 | 28.98 | 29.12 | 28.32 | 28.62 | 1,232,798 | -0.21(-0.75%) |
Nov 05, 2007 | 28.07 | 29.25 | 27.87 | 28.84 | 2,247,432 | +0.29(+1.00%) |
Nov 02, 2007 | 28.23 | 28.62 | 27.97 | 28.55 | 1,458,834 | +0.43(+1.53%) |