Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.02 | 30.43 | 29.00 | 30.12 | 7,380,985 | +0.66(+2.24%) |
Jan 30, 2008 | 30.33 | 30.76 | 29.43 | 29.46 | 4,456,930 | -0.84(-2.76%) |
Jan 29, 2008 | 30.39 | 30.79 | 30.06 | 30.30 | 3,585,781 | -0.16(-0.53%) |
Jan 28, 2008 | 29.33 | 30.47 | 29.08 | 30.46 | 6,622,375 | +0.96(+3.24%) |
Jan 25, 2008 | 29.89 | 30.41 | 29.27 | 29.50 | 4,092,391 | -0.53(-1.75%) |
Jan 24, 2008 | 30.47 | 30.56 | 29.38 | 30.03 | 7,753,216 | -0.37(-1.22%) |
Jan 23, 2008 | 27.01 | 30.46 | 27.01 | 30.40 | 8,974,616 | +2.62(+9.42%) |
Jan 22, 2008 | 23.47 | 28.24 | 23.41 | 27.78 | 7,448,266 | +0.72(+2.65%) |
Jan 21, 2008 | 27.53 | 27.84 | 26.51 | 27.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.53 | 27.84 | 26.51 | 27.07 | 6,040,226 | -0.24(-0.89%) |
Jan 17, 2008 | 27.73 | 28.01 | 27.21 | 27.31 | 4,513,227 | -0.42(-1.52%) |
Jan 16, 2008 | 27.01 | 28.15 | 27.01 | 27.73 | 4,253,292 | +0.54(+1.98%) |
Jan 15, 2008 | 27.52 | 27.65 | 27.09 | 27.19 | 3,909,448 | -0.79(-2.82%) |
Jan 14, 2008 | 28.90 | 28.90 | 27.33 | 27.98 | 2,974,227 | -0.17(-0.61%) |
Jan 11, 2008 | 27.83 | 28.61 | 27.31 | 28.16 | 3,699,273 | +0.08(+0.29%) |
Jan 10, 2008 | 27.04 | 28.60 | 26.83 | 28.08 | 4,853,355 | +0.38(+1.36%) |
Jan 09, 2008 | 27.17 | 27.70 | 26.21 | 27.70 | 4,066,099 | +0.53(+1.96%) |
Jan 08, 2008 | 28.25 | 29.05 | 27.15 | 27.17 | 4,073,796 | -1.04(-3.69%) |
Jan 07, 2008 | 28.11 | 28.34 | 27.39 | 28.21 | 4,921,123 | +0.26(+0.92%) |
Jan 04, 2008 | 28.75 | 28.81 | 27.91 | 27.95 | 4,820,361 | -1.08(-3.72%) |
Jan 03, 2008 | 30.25 | 30.34 | 29.00 | 29.03 | 2,607,319 | -1.17(-3.88%) |
Jan 02, 2008 | 30.04 | 30.65 | 29.81 | 30.20 | 2,851,969 | -0.17(-0.57%) |
Jan 01, 2008 | 29.90 | 30.51 | 29.85 | 30.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.90 | 30.51 | 29.85 | 30.37 | 1,788,218 | +0.27(+0.91%) |
Dec 28, 2007 | 30.37 | 30.82 | 29.75 | 30.10 | 2,916,055 | -0.33(-1.08%) |
Dec 27, 2007 | 31.23 | 31.23 | 30.38 | 30.43 | 1,938,980 | -1.19(-3.76%) |
Dec 26, 2007 | 31.89 | 31.98 | 31.42 | 31.62 | 1,525,325 | -0.74(-2.29%) |
Dec 24, 2007 | 31.09 | 32.36 | 31.09 | 32.36 | 827,392 | +1.38(+4.46%) |
Dec 21, 2007 | 30.68 | 31.04 | 30.65 | 30.98 | 1,427,177 | +0.42(+1.37%) |
Dec 20, 2007 | 30.77 | 30.89 | 30.19 | 30.56 | 3,107,230 | +0.00(+0.00%) |
Dec 19, 2007 | 29.93 | 30.61 | 29.61 | 30.56 | 4,362,385 | +0.53(+1.76%) |
Dec 18, 2007 | 30.16 | 30.62 | 29.36 | 30.03 | 4,737,396 | +0.15(+0.50%) |
Dec 17, 2007 | 30.44 | 30.60 | 29.88 | 29.88 | 3,671,646 | -0.71(-2.31%) |
Dec 14, 2007 | 31.28 | 32.03 | 30.59 | 30.59 | 2,633,124 | -1.15(-3.62%) |
Dec 13, 2007 | 31.64 | 32.13 | 31.20 | 31.73 | 3,767,413 | -0.43(-1.35%) |
Dec 12, 2007 | 33.11 | 33.64 | 31.72 | 32.17 | 3,843,762 | -0.01(-0.02%) |
Dec 11, 2007 | 33.99 | 34.46 | 32.06 | 32.17 | 3,039,113 | -2.05(-5.99%) |
Dec 10, 2007 | 33.41 | 34.22 | 33.24 | 34.22 | 1,431,088 | +0.78(+2.33%) |
Dec 07, 2007 | 33.66 | 33.97 | 33.36 | 33.45 | 2,563,008 | -0.14(-0.42%) |
Dec 06, 2007 | 32.26 | 33.59 | 32.21 | 33.59 | 2,859,219 | +1.17(+3.61%) |
Dec 05, 2007 | 31.70 | 32.50 | 31.58 | 32.42 | 2,193,792 | +1.01(+3.20%) |
Dec 04, 2007 | 32.29 | 32.29 | 31.37 | 31.41 | 3,007,213 | -0.82(-2.54%) |
Dec 03, 2007 | 32.61 | 32.61 | 31.86 | 32.23 | 2,738,423 | -0.33(-1.03%) |
Nov 30, 2007 | 32.14 | 32.80 | 32.10 | 32.56 | 5,298,897 | +0.71(+2.24%) |
Nov 29, 2007 | 31.57 | 32.09 | 31.24 | 31.85 | 2,337,010 | +0.21(+0.65%) |
Nov 28, 2007 | 30.71 | 31.91 | 30.71 | 31.64 | 3,723,980 | +1.09(+3.55%) |
Nov 27, 2007 | 30.01 | 30.66 | 29.90 | 30.56 | 5,279,585 | +0.52(+1.72%) |
Nov 26, 2007 | 31.48 | 31.87 | 29.95 | 30.04 | 2,856,608 | -1.63(-5.15%) |
Nov 23, 2007 | 31.11 | 31.87 | 31.11 | 31.67 | 1,074,262 | +0.46(+1.48%) |
Nov 21, 2007 | 31.03 | 31.33 | 30.49 | 31.21 | 3,309,099 | -0.23(-0.72%) |
Nov 20, 2007 | 31.99 | 32.54 | 30.66 | 31.43 | 3,676,498 | -0.55(-1.73%) |
Nov 19, 2007 | 32.47 | 32.73 | 31.89 | 31.99 | 3,079,997 | -0.77(-2.35%) |
Nov 16, 2007 | 33.46 | 33.46 | 32.43 | 32.76 | 2,779,084 | -0.46(-1.37%) |
Nov 15, 2007 | 33.40 | 33.63 | 32.82 | 33.21 | 2,784,874 | -0.21(-0.62%) |
Nov 14, 2007 | 34.70 | 34.70 | 33.42 | 33.42 | 2,454,460 | -0.65(-1.91%) |
Nov 13, 2007 | 33.35 | 34.08 | 32.93 | 34.07 | 2,104,634 | +1.29(+3.92%) |
Nov 12, 2007 | 32.54 | 33.41 | 32.54 | 32.79 | 2,499,905 | +0.04(+0.12%) |
Nov 09, 2007 | 32.71 | 33.16 | 32.24 | 32.75 | 3,227,439 | -0.11(-0.33%) |
Nov 08, 2007 | 33.06 | 33.25 | 32.31 | 32.86 | 5,927,524 | +0.08(+0.26%) |
Nov 07, 2007 | 33.11 | 33.60 | 32.74 | 32.77 | 4,171,046 | -1.09(-3.23%) |
Nov 06, 2007 | 33.78 | 33.87 | 33.20 | 33.87 | 2,238,872 | +0.27(+0.81%) |
Nov 05, 2007 | 33.21 | 33.98 | 33.21 | 33.59 | 3,027,637 | -0.51(-1.51%) |
Nov 02, 2007 | 35.09 | 35.21 | 33.55 | 34.11 | 3,762,402 | -0.71(-2.05%) |