Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.22 | 30.12 | 29.13 | 30.12 | 7,683 | +0.35(+1.16%) |
Jan 30, 2008 | 29.75 | 30.16 | 29.46 | 29.77 | 20,833 | -0.05(-0.18%) |
Jan 29, 2008 | 30.16 | 30.16 | 29.81 | 29.83 | 13,446 | +0.26(+0.89%) |
Jan 28, 2008 | 29.53 | 29.64 | 29.10 | 29.56 | 10,195 | -0.07(-0.25%) |
Jan 25, 2008 | 30.17 | 30.17 | 29.22 | 29.64 | 24,158 | +0.38(+1.29%) |
Jan 24, 2008 | 29.08 | 29.53 | 28.98 | 29.26 | 19,208 | +0.81(+2.84%) |
Jan 23, 2008 | 27.25 | 28.45 | 26.97 | 28.45 | 6,353 | -0.18(-0.64%) |
Jan 22, 2008 | 26.92 | 28.78 | 26.92 | 28.63 | 21,349 | -0.14(-0.47%) |
Jan 21, 2008 | 29.65 | 29.65 | 28.59 | 28.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.65 | 29.65 | 28.59 | 28.77 | 11,975 | +0.15(+0.52%) |
Jan 17, 2008 | 28.95 | 29.81 | 28.62 | 28.62 | 18,913 | -0.24(-0.84%) |
Jan 16, 2008 | 29.13 | 29.97 | 28.86 | 28.86 | 54,079 | -0.64(-2.18%) |
Jan 15, 2008 | 30.86 | 30.86 | 29.51 | 29.51 | 457,312 | -1.15(-3.75%) |
Jan 14, 2008 | 30.02 | 30.73 | 30.02 | 30.66 | 5,467 | +0.64(+2.14%) |
Jan 11, 2008 | 30.34 | 30.34 | 29.84 | 30.02 | 464,404 | -0.47(-1.53%) |
Jan 10, 2008 | 29.78 | 30.56 | 29.78 | 30.48 | 280,445 | +0.37(+1.24%) |
Jan 09, 2008 | 30.29 | 30.68 | 29.89 | 30.11 | 8,717 | -0.37(-1.20%) |
Jan 08, 2008 | 30.92 | 30.96 | 30.43 | 30.48 | 82,596 | -0.04(-0.13%) |
Jan 07, 2008 | 30.64 | 31.27 | 30.46 | 30.52 | 27,963 | -0.03(-0.11%) |
Jan 04, 2008 | 31.05 | 31.05 | 30.48 | 30.55 | 13,741 | -0.89(-2.84%) |
Jan 03, 2008 | 31.50 | 31.57 | 31.32 | 31.44 | 4,284 | +0.18(+0.56%) |
Jan 02, 2008 | 31.78 | 31.78 | 31.27 | 31.27 | 15,366 | -0.04(-0.13%) |
Jan 01, 2008 | 31.68 | 31.68 | 31.29 | 31.31 | 25,266 | +0.00(+0.00%) |
Dec 31, 2007 | 31.68 | 31.68 | 31.29 | 31.31 | 25,266 | -0.41(-1.28%) |
Dec 28, 2007 | 31.61 | 31.71 | 31.51 | 31.71 | 7,978 | +0.48(+1.54%) |
Dec 27, 2007 | 31.50 | 31.57 | 31.23 | 31.23 | 14,332 | -0.25(-0.80%) |
Dec 26, 2007 | 31.43 | 31.61 | 31.43 | 31.48 | 4,432 | +0.02(+0.06%) |
Dec 24, 2007 | 31.71 | 31.71 | 31.35 | 31.46 | 2,364 | -0.56(-1.75%) |
Dec 21, 2007 | 32.26 | 32.53 | 31.64 | 32.03 | 43,736 | +1.02(+3.27%) |
Dec 20, 2007 | 30.98 | 31.17 | 30.83 | 31.01 | 11,081 | +0.24(+0.77%) |
Dec 19, 2007 | 30.79 | 31.02 | 30.77 | 30.77 | 23,789 | -0.64(-2.05%) |
Dec 18, 2007 | 31.42 | 31.42 | 30.93 | 31.42 | 8,865 | +0.56(+1.82%) |
Dec 17, 2007 | 31.27 | 31.27 | 30.79 | 30.85 | 14,184 | -0.99(-3.12%) |
Dec 14, 2007 | 31.97 | 32.06 | 31.81 | 31.85 | 5,171 | -0.64(-1.96%) |
Dec 13, 2007 | 33.30 | 33.30 | 32.34 | 32.49 | 11,377 | -0.69(-2.08%) |
Dec 12, 2007 | 33.70 | 33.70 | 33.18 | 33.18 | 5,023 | +0.48(+1.47%) |
Dec 11, 2007 | 33.48 | 33.70 | 32.59 | 32.70 | 10,638 | -0.75(-2.25%) |
Dec 10, 2007 | 33.54 | 33.54 | 33.40 | 33.45 | 5,614 | +0.32(+0.98%) |
Dec 07, 2007 | 33.18 | 33.24 | 33.01 | 33.12 | 9,456 | -0.08(-0.24%) |
Dec 06, 2007 | 32.89 | 33.20 | 32.66 | 33.20 | 4,876 | +0.37(+1.13%) |
Dec 05, 2007 | 32.65 | 32.89 | 32.65 | 32.83 | 11,229 | +0.39(+1.21%) |
Dec 04, 2007 | 32.42 | 32.49 | 32.34 | 32.44 | 5,614 | -0.47(-1.44%) |
Dec 03, 2007 | 33.03 | 33.06 | 32.78 | 32.91 | 6,649 | +0.09(+0.27%) |
Nov 30, 2007 | 33.49 | 33.49 | 32.77 | 32.82 | 9,161 | +0.14(+0.41%) |
Nov 29, 2007 | 32.57 | 32.95 | 32.57 | 32.69 | 9,013 | -0.47(-1.43%) |
Nov 28, 2007 | 32.21 | 33.16 | 32.21 | 33.16 | 10,490 | +1.25(+3.90%) |
Nov 27, 2007 | 31.73 | 32.01 | 31.57 | 31.92 | 11,672 | +0.35(+1.12%) |
Nov 26, 2007 | 32.20 | 32.20 | 31.57 | 31.57 | 12,116 | -0.35(-1.10%) |
Nov 23, 2007 | 31.92 | 31.92 | 31.92 | 31.92 | 738 | +0.40(+1.27%) |
Nov 21, 2007 | 31.52 | 31.73 | 31.40 | 31.52 | 5,614 | -0.93(-2.88%) |
Nov 20, 2007 | 32.49 | 32.53 | 32.10 | 32.45 | 58,660 | +0.37(+1.16%) |
Nov 19, 2007 | 32.88 | 32.88 | 32.03 | 32.08 | 61,024 | -1.16(-3.50%) |
Nov 16, 2007 | 33.36 | 33.36 | 33.14 | 33.24 | 25,266 | -0.21(-0.63%) |
Nov 15, 2007 | 33.69 | 33.78 | 32.86 | 33.45 | 2,364 | -0.92(-2.68%) |
Nov 14, 2007 | 34.41 | 34.41 | 34.31 | 34.37 | 738 | +0.28(+0.81%) |
Nov 13, 2007 | 34.51 | 34.51 | 33.66 | 34.10 | 13,150 | +0.93(+2.82%) |
Nov 12, 2007 | 33.25 | 33.49 | 32.61 | 33.16 | 8,422 | -0.72(-2.14%) |
Nov 09, 2007 | 34.00 | 34.15 | 33.70 | 33.89 | 9,013 | -0.87(-2.49%) |
Nov 08, 2007 | 34.95 | 34.98 | 34.39 | 34.75 | 50,828 | -0.20(-0.58%) |
Nov 07, 2007 | 35.23 | 35.26 | 34.85 | 34.96 | 11,229 | -0.51(-1.45%) |
Nov 06, 2007 | 35.36 | 35.47 | 35.16 | 35.47 | 3,102 | +0.34(+0.96%) |
Nov 05, 2007 | 34.91 | 35.13 | 34.85 | 35.13 | 8,126 | -0.49(-1.37%) |
Nov 02, 2007 | 35.53 | 35.62 | 35.15 | 35.62 | 6,796 | +0.30(+0.84%) |
Nov 01, 2007 | 36.43 | 36.43 | 35.23 | 35.32 | 15,219 | -0.91(-2.52%) |
Oct 31, 2007 | 36.05 | 36.30 | 35.75 | 36.23 | 10,195 | +0.79(+2.23%) |
Oct 30, 2007 | 35.59 | 35.65 | 35.44 | 35.44 | 7,535 | -0.46(-1.28%) |
Oct 29, 2007 | 35.81 | 35.91 | 35.78 | 35.90 | 19,947 | +0.45(+1.28%) |
Oct 26, 2007 | 35.40 | 35.53 | 35.40 | 35.45 | 2,511 | +0.64(+1.83%) |
Oct 25, 2007 | 34.89 | 34.92 | 34.75 | 34.81 | 8,717 | +0.05(+0.16%) |
Oct 24, 2007 | 35.42 | 35.42 | 34.31 | 34.76 | 12,116 | -0.22(-0.64%) |
Oct 23, 2007 | 34.85 | 34.98 | 34.60 | 34.98 | 21,868 | +0.89(+2.60%) |
Oct 22, 2007 | 33.74 | 34.18 | 33.73 | 34.10 | 29,994 | -0.32(-0.92%) |
Oct 19, 2007 | 35.02 | 35.02 | 34.41 | 34.41 | 14,184 | -0.62(-1.76%) |
Oct 18, 2007 | 34.95 | 35.14 | 34.93 | 35.03 | 3,841 | +0.12(+0.35%) |
Oct 17, 2007 | 35.11 | 35.19 | 34.73 | 34.91 | 10,638 | +0.39(+1.12%) |
Oct 16, 2007 | 34.52 | 34.57 | 34.43 | 34.52 | 7,387 | -0.30(-0.87%) |
Oct 15, 2007 | 35.41 | 35.41 | 34.83 | 34.83 | 8,422 | -0.68(-1.91%) |
Oct 12, 2007 | 35.44 | 35.53 | 35.38 | 35.50 | 15,662 | +0.11(+0.31%) |
Oct 11, 2007 | 34.94 | 35.87 | 34.94 | 35.40 | 5,319 | +0.09(+0.25%) |
Oct 10, 2007 | 35.22 | 35.33 | 35.12 | 35.31 | 20,981 | +0.00(+0.00%) |
Oct 09, 2007 | 34.92 | 35.31 | 34.92 | 35.31 | 78,755 | +0.70(+2.03%) |
Oct 08, 2007 | 34.79 | 34.79 | 34.52 | 34.60 | 6,944 | -0.43(-1.22%) |
Oct 05, 2007 | 34.87 | 35.04 | 34.87 | 35.03 | 15,219 | +0.46(+1.33%) |
Oct 04, 2007 | 34.65 | 34.68 | 34.57 | 34.57 | 10,638 | +0.26(+0.75%) |
Oct 03, 2007 | 34.66 | 34.72 | 28.01 | 34.31 | 8,569 | -0.16(-0.47%) |
Oct 02, 2007 | 34.61 | 34.61 | 34.28 | 34.48 | 3,250 | -0.04(-0.12%) |
Oct 01, 2007 | 34.52 | 34.56 | 34.18 | 34.52 | 12,411 | +0.50(+1.47%) |
Sep 28, 2007 | 33.87 | 34.04 | 33.81 | 34.02 | 5,023 | +0.15(+0.44%) |
Sep 27, 2007 | 33.83 | 33.87 | 33.81 | 33.87 | 3,841 | +0.30(+0.91%) |
Sep 26, 2007 | 33.50 | 33.58 | 33.36 | 33.56 | 6,205 | +0.24(+0.73%) |
Sep 25, 2007 | 32.86 | 33.32 | 32.86 | 33.32 | 58,364 | -0.32(-0.95%) |
Sep 24, 2007 | 33.68 | 33.81 | 33.55 | 33.64 | 19,356 | -0.09(-0.26%) |
Sep 21, 2007 | 33.50 | 33.84 | 33.50 | 33.72 | 4,137 | +0.27(+0.81%) |
Sep 20, 2007 | 33.66 | 33.68 | 33.45 | 33.45 | 39,451 | -0.16(-0.48%) |
Sep 19, 2007 | 33.80 | 33.88 | 33.60 | 33.62 | 105,942 | +0.08(+0.24%) |
Sep 18, 2007 | 32.59 | 33.54 | 32.55 | 33.53 | 7,092 | +1.15(+3.55%) |
Sep 17, 2007 | 32.70 | 32.72 | 32.22 | 32.38 | 19,651 | -0.84(-2.53%) |
Sep 14, 2007 | 32.97 | 33.26 | 32.97 | 33.22 | 13,741 | -0.22(-0.67%) |
Sep 13, 2007 | 33.39 | 33.53 | 33.39 | 33.45 | 5,023 | +0.08(+0.24%) |
Sep 12, 2007 | 33.07 | 33.49 | 33.07 | 33.37 | 7,092 | -0.05(-0.16%) |
Sep 11, 2007 | 33.09 | 33.42 | 33.08 | 33.42 | 4,728 | +0.56(+1.71%) |
Sep 10, 2007 | 32.89 | 32.90 | 32.59 | 32.86 | 5,171 | +0.18(+0.54%) |
Sep 07, 2007 | 32.85 | 32.85 | 32.58 | 32.68 | 7,978 | -0.58(-1.73%) |
Sep 06, 2007 | 33.07 | 33.31 | 32.99 | 33.26 | 12,707 | +0.30(+0.92%) |
Sep 05, 2007 | 32.88 | 32.99 | 32.86 | 32.95 | 5,467 | -0.74(-2.21%) |
Sep 04, 2007 | 33.49 | 33.70 | 33.43 | 33.70 | 5,614 | +0.48(+1.45%) |
Aug 31, 2007 | 32.99 | 33.29 | 32.99 | 33.22 | 4,137 | +0.74(+2.29%) |
Aug 30, 2007 | 32.59 | 32.65 | 32.47 | 32.47 | 4,432 | -0.45(-1.38%) |
Aug 29, 2007 | 32.55 | 32.93 | 32.36 | 32.93 | 6,944 | +0.93(+2.92%) |
Aug 28, 2007 | 32.63 | 32.63 | 31.99 | 31.99 | 7,387 | -1.08(-3.25%) |
Aug 27, 2007 | 33.04 | 37.13 | 32.97 | 33.07 | 6,796 | -0.15(-0.45%) |
Aug 24, 2007 | 32.87 | 33.22 | 32.82 | 33.22 | 14,628 | +0.52(+1.59%) |
Aug 23, 2007 | 32.85 | 32.85 | 32.60 | 32.70 | 5,171 | +0.28(+0.88%) |
Aug 22, 2007 | 32.23 | 32.41 | 32.16 | 32.41 | 8,274 | +0.96(+3.06%) |
Aug 21, 2007 | 31.27 | 31.53 | 31.25 | 31.45 | 14,480 | -0.12(-0.39%) |
Aug 20, 2007 | 31.46 | 31.57 | 31.18 | 31.57 | 10,047 | +0.39(+1.24%) |
Aug 17, 2007 | 31.40 | 31.46 | 30.48 | 31.19 | 13,593 | +1.42(+4.76%) |
Aug 16, 2007 | 30.06 | 30.32 | 29.48 | 29.77 | 13,593 | -1.36(-4.38%) |
Aug 15, 2007 | 31.27 | 31.77 | 31.13 | 31.13 | 23,936 | -0.93(-2.89%) |
Aug 14, 2007 | 32.39 | 32.39 | 31.83 | 32.06 | 7,683 | -0.76(-2.33%) |
Aug 13, 2007 | 33.50 | 33.50 | 32.82 | 32.82 | 3,841 | +0.28(+0.85%) |
Aug 10, 2007 | 32.08 | 32.59 | 32.08 | 32.55 | 28,074 | -0.41(-1.25%) |
Aug 09, 2007 | 33.20 | 33.48 | 32.96 | 32.96 | 8,865 | -0.83(-2.44%) |
Aug 08, 2007 | 33.91 | 34.02 | 33.78 | 33.78 | 12,559 | +0.33(+0.99%) |
Aug 07, 2007 | 33.07 | 33.81 | 33.06 | 33.45 | 17,287 | +0.36(+1.08%) |
Aug 06, 2007 | 33.28 | 33.28 | 32.71 | 33.09 | 9,013 | +0.16(+0.49%) |
Aug 03, 2007 | 32.96 | 33.32 | 32.86 | 32.93 | 15,957 | -0.39(-1.16%) |
Aug 02, 2007 | 33.43 | 33.47 | 33.31 | 33.32 | 5,171 | +0.46(+1.40%) |
Aug 01, 2007 | 33.43 | 33.43 | 32.40 | 32.86 | 6,353 | -0.65(-1.94%) |
Jul 31, 2007 | 33.91 | 34.04 | 33.51 | 33.51 | 6,205 | +0.14(+0.43%) |
Jul 30, 2007 | 33.31 | 33.42 | 33.12 | 33.37 | 13,002 | +0.33(+1.00%) |
Jul 27, 2007 | 33.34 | 33.66 | 33.03 | 33.03 | 18,469 | -0.72(-2.15%) |
Jul 26, 2007 | 34.34 | 34.35 | 33.37 | 33.76 | 12,116 | -1.47(-4.17%) |
Jul 25, 2007 | 35.41 | 35.87 | 35.03 | 35.23 | 12,559 | +0.10(+0.29%) |
Jul 24, 2007 | 35.46 | 35.58 | 35.09 | 35.12 | 24,675 | -0.56(-1.57%) |
Jul 23, 2007 | 35.71 | 35.77 | 35.65 | 35.69 | 18,913 | +0.26(+0.75%) |
Jul 20, 2007 | 35.89 | 35.89 | 35.27 | 35.42 | 29,847 | -0.30(-0.85%) |
Jul 19, 2007 | 35.73 | 35.76 | 35.64 | 35.73 | 40,633 | +0.34(+0.96%) |
Jul 18, 2007 | 35.36 | 35.42 | 35.27 | 35.39 | 18,617 | +0.01(+0.02%) |
Jul 17, 2007 | 338.38 | 35.73 | 35.38 | 35.38 | 24,380 | +0.16(+0.46%) |
Jul 16, 2007 | 35.27 | 35.34 | 35.20 | 35.22 | 8,422 | +0.01(+0.02%) |
Jul 13, 2007 | 35.12 | 35.22 | 35.08 | 35.21 | 7,387 | +0.06(+0.17%) |
Jul 12, 2007 | 34.83 | 35.15 | 34.83 | 35.15 | 7,831 | +0.53(+1.54%) |
Jul 11, 2007 | 34.53 | 34.64 | 34.44 | 34.62 | 17,435 | +0.28(+0.81%) |
Jul 10, 2007 | 34.56 | 34.59 | 34.34 | 34.34 | 8,274 | -0.47(-1.36%) |
Jul 09, 2007 | 34.83 | 34.86 | 34.78 | 34.81 | 11,229 | +0.09(+0.27%) |
Jul 06, 2007 | 34.77 | 34.77 | 34.65 | 34.72 | 12,559 | +0.07(+0.20%) |
Jul 05, 2007 | 34.70 | 34.71 | 34.54 | 34.65 | 12,411 | +0.07(+0.22%) |
Jul 03, 2007 | 37.93 | 34.58 | 34.48 | 34.58 | 6,205 | +0.11(+0.31%) |
Jul 02, 2007 | 34.39 | 34.47 | 34.29 | 34.47 | 7,387 | +0.63(+1.86%) |
Jun 29, 2007 | 34.12 | 34.19 | 33.84 | 33.84 | 5,023 | -0.18(-0.52%) |
Jun 28, 2007 | 33.99 | 34.22 | 33.87 | 34.02 | 13,298 | +0.35(+1.03%) |
Jun 27, 2007 | 33.55 | 33.67 | 33.43 | 33.67 | 13,889 | -0.24(-0.72%) |
Jun 26, 2007 | 34.19 | 34.19 | 33.88 | 33.91 | 18,617 | -0.20(-0.60%) |
Jun 25, 2007 | 34.19 | 34.41 | 34.01 | 34.12 | 11,820 | +0.12(+0.36%) |
Jun 22, 2007 | 34.27 | 34.31 | 33.94 | 33.99 | 23,345 | -0.30(-0.87%) |
Jun 21, 2007 | 34.09 | 34.31 | 34.01 | 34.29 | 19,947 | +0.32(+0.96%) |
Jun 20, 2007 | 34.39 | 34.39 | 33.97 | 33.97 | 21,720 | -0.24(-0.71%) |
Jun 19, 2007 | 34.18 | 34.25 | 33.95 | 34.21 | 71,662 | +0.23(+0.68%) |
Jun 18, 2007 | 34.06 | 34.06 | 33.95 | 33.98 | 5,762 | +0.14(+0.42%) |