Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.41 | 32.44 | 31.26 | 32.21 | 1,563,709 | +0.08(+0.26%) |
Jan 30, 2008 | 32.29 | 32.76 | 31.77 | 32.13 | 585,160 | +0.10(+0.30%) |
Jan 29, 2008 | 31.97 | 32.14 | 31.71 | 32.03 | 1,310,880 | +0.29(+0.92%) |
Jan 28, 2008 | 31.37 | 31.82 | 31.14 | 31.74 | 348,288 | +0.51(+1.62%) |
Jan 25, 2008 | 32.36 | 32.46 | 31.18 | 31.23 | 309,017 | -0.62(-1.96%) |
Jan 24, 2008 | 31.18 | 31.89 | 31.01 | 31.86 | 1,073,770 | +1.29(+4.22%) |
Jan 23, 2008 | 29.30 | 30.80 | 28.93 | 30.57 | 1,810,692 | -0.55(-1.77%) |
Jan 22, 2008 | 29.75 | 31.22 | 29.73 | 31.12 | 2,154,780 | -1.38(-4.26%) |
Jan 21, 2008 | 33.15 | 33.42 | 32.29 | 32.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.15 | 33.42 | 32.29 | 32.50 | 936,994 | +0.08(+0.24%) |
Jan 17, 2008 | 33.24 | 33.41 | 32.35 | 32.43 | 669,021 | -0.53(-1.62%) |
Jan 16, 2008 | 33.56 | 33.96 | 32.82 | 32.96 | 1,134,386 | -0.71(-2.12%) |
Jan 15, 2008 | 34.38 | 34.55 | 33.65 | 33.68 | 827,062 | -1.35(-3.86%) |
Jan 14, 2008 | 35.18 | 35.27 | 34.88 | 35.03 | 1,098,662 | +0.34(+0.99%) |
Jan 11, 2008 | 34.87 | 35.01 | 34.56 | 34.68 | 232,836 | -0.60(-1.71%) |
Jan 10, 2008 | 34.79 | 35.38 | 34.74 | 35.28 | 1,019,085 | +0.28(+0.80%) |
Jan 09, 2008 | 34.53 | 35.02 | 34.51 | 35.00 | 599,212 | +0.38(+1.11%) |
Jan 08, 2008 | 35.24 | 35.49 | 34.42 | 34.62 | 336,834 | -0.50(-1.41%) |
Jan 07, 2008 | 34.98 | 35.21 | 34.88 | 35.12 | 830,808 | +0.38(+1.09%) |
Jan 04, 2008 | 35.21 | 35.30 | 34.74 | 34.74 | 414,326 | -0.88(-2.48%) |
Jan 03, 2008 | 35.63 | 35.77 | 35.53 | 35.62 | 572,188 | -0.21(-0.58%) |
Jan 02, 2008 | 36.05 | 36.18 | 35.79 | 35.83 | 417,729 | +0.01(+0.03%) |
Jan 01, 2008 | 36.24 | 36.24 | 35.74 | 35.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.24 | 36.24 | 35.74 | 35.82 | 603,815 | -0.47(-1.29%) |
Dec 28, 2007 | 36.30 | 36.42 | 36.22 | 36.29 | 254,893 | +0.30(+0.83%) |
Dec 27, 2007 | 36.09 | 36.30 | 35.95 | 35.99 | 229,586 | -0.23(-0.62%) |
Dec 26, 2007 | 36.05 | 36.33 | 36.05 | 36.21 | 351,487 | +0.07(+0.19%) |
Dec 24, 2007 | 36.52 | 36.52 | 35.73 | 36.15 | 255,707 | +0.24(+0.67%) |
Dec 21, 2007 | 35.71 | 35.90 | 35.66 | 35.90 | 193,513 | +0.44(+1.24%) |
Dec 20, 2007 | 35.47 | 35.63 | 35.23 | 35.46 | 231,718 | -0.66(-1.82%) |
Dec 19, 2007 | 36.35 | 36.52 | 35.90 | 36.12 | 352,718 | -0.42(-1.16%) |
Dec 18, 2007 | 36.72 | 36.80 | 36.00 | 36.55 | 421,855 | +0.32(+0.87%) |
Dec 17, 2007 | 36.53 | 36.60 | 36.09 | 36.23 | 633,050 | -0.58(-1.57%) |
Dec 14, 2007 | 37.12 | 37.27 | 36.77 | 36.81 | 366,769 | -0.94(-2.48%) |
Dec 13, 2007 | 38.00 | 38.03 | 37.04 | 37.74 | 428,075 | -0.69(-1.79%) |
Dec 12, 2007 | 38.66 | 38.79 | 38.17 | 38.43 | 266,192 | +0.46(+1.20%) |
Dec 11, 2007 | 38.63 | 38.94 | 37.83 | 37.97 | 444,245 | -0.68(-1.75%) |
Dec 10, 2007 | 38.53 | 38.70 | 38.47 | 38.65 | 201,332 | +0.32(+0.82%) |
Dec 07, 2007 | 38.40 | 38.50 | 38.28 | 38.33 | 820,788 | -0.10(-0.25%) |
Dec 06, 2007 | 37.95 | 38.44 | 37.95 | 38.43 | 1,833,313 | +0.06(+0.15%) |
Dec 05, 2007 | 38.41 | 38.50 | 38.21 | 38.37 | 1,540,644 | -0.02(-0.04%) |
Dec 04, 2007 | 37.59 | 38.50 | 37.59 | 38.39 | 314,952 | +0.27(+0.71%) |
Dec 03, 2007 | 38.37 | 38.46 | 38.07 | 38.12 | 1,902,018 | -0.05(-0.13%) |
Nov 30, 2007 | 38.91 | 38.91 | 38.01 | 38.17 | 256,596 | +0.03(+0.09%) |
Nov 29, 2007 | 38.65 | 38.65 | 37.48 | 38.14 | 310,261 | -0.35(-0.92%) |
Nov 28, 2007 | 37.54 | 38.58 | 37.54 | 38.49 | 269,977 | +0.92(+2.44%) |
Nov 27, 2007 | 37.54 | 37.66 | 37.20 | 37.57 | 291,951 | +0.57(+1.54%) |
Nov 26, 2007 | 38.10 | 38.10 | 37.01 | 37.01 | 299,753 | -0.78(-2.06%) |
Nov 23, 2007 | 38.26 | 38.26 | 37.48 | 37.78 | 143,128 | +0.19(+0.51%) |
Nov 21, 2007 | 37.54 | 37.97 | 37.36 | 37.59 | 432,695 | -0.59(-1.55%) |
Nov 20, 2007 | 37.89 | 38.32 | 37.76 | 38.18 | 631,966 | +0.64(+1.71%) |
Nov 19, 2007 | 38.39 | 38.39 | 37.43 | 37.54 | 449,594 | -0.72(-1.88%) |
Nov 16, 2007 | 38.17 | 38.46 | 37.93 | 38.26 | 234,917 | +0.53(+1.42%) |
Nov 15, 2007 | 37.79 | 38.12 | 37.45 | 37.73 | 547,221 | -0.47(-1.22%) |
Nov 14, 2007 | 40.43 | 40.43 | 38.04 | 38.19 | 646,224 | -0.32(-0.83%) |
Nov 13, 2007 | 37.89 | 38.53 | 37.86 | 38.51 | 740,113 | +1.27(+3.40%) |
Nov 12, 2007 | 37.79 | 37.89 | 37.21 | 37.25 | 211,779 | -0.53(-1.40%) |
Nov 09, 2007 | 39.43 | 39.43 | 37.67 | 37.78 | 3,059,857 | -0.71(-1.86%) |
Nov 08, 2007 | 38.24 | 38.68 | 38.04 | 38.49 | 1,920,207 | +0.98(+2.61%) |
Nov 07, 2007 | 38.01 | 38.24 | 37.47 | 37.51 | 1,357,970 | -0.75(-1.97%) |
Nov 06, 2007 | 38.26 | 38.35 | 38.03 | 38.27 | 411,371 | +0.51(+1.36%) |
Nov 05, 2007 | 37.59 | 37.84 | 37.54 | 37.76 | 447,621 | -0.17(-0.46%) |
Nov 02, 2007 | 37.86 | 38.09 | 37.54 | 37.93 | 1,646,730 | +0.53(+1.43%) |