Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 32.46 | 34.27 | 31.67 | 33.91 | 1,664,775 | +1.18(+3.62%) |
Jan 30, 2008 | 33.77 | 34.13 | 32.66 | 32.72 | 1,494,601 | -0.81(-2.40%) |
Jan 29, 2008 | 36.25 | 36.25 | 32.29 | 33.53 | 2,337,800 | -1.52(-4.33%) |
Jan 28, 2008 | 35.56 | 35.56 | 33.93 | 35.05 | 1,041,479 | +0.09(+0.27%) |
Jan 25, 2008 | 33.85 | 36.52 | 33.85 | 34.95 | 2,375,876 | +2.33(+7.14%) |
Jan 24, 2008 | 32.11 | 33.17 | 32.02 | 32.62 | 1,516,043 | +0.62(+1.95%) |
Jan 23, 2008 | 32.86 | 33.47 | 30.13 | 32.00 | 2,823,923 | -2.07(-6.07%) |
Jan 22, 2008 | 33.85 | 34.98 | 31.68 | 34.07 | 2,386,264 | -3.59(-9.52%) |
Jan 21, 2008 | 37.11 | 37.72 | 36.41 | 37.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.11 | 37.72 | 36.41 | 37.65 | 1,402,077 | +0.85(+2.30%) |
Jan 17, 2008 | 39.64 | 39.64 | 36.45 | 36.81 | 2,557,107 | -2.73(-6.91%) |
Jan 16, 2008 | 39.93 | 40.69 | 39.04 | 39.54 | 1,524,092 | -0.88(-2.19%) |
Jan 15, 2008 | 40.22 | 41.07 | 39.53 | 40.43 | 1,045,659 | -0.13(-0.33%) |
Jan 14, 2008 | 40.89 | 41.78 | 39.57 | 40.56 | 806,974 | +0.03(+0.08%) |
Jan 11, 2008 | 41.08 | 42.36 | 39.57 | 40.53 | 1,126,710 | -1.12(-2.69%) |
Jan 10, 2008 | 39.92 | 42.03 | 39.76 | 41.65 | 962,103 | +1.72(+4.31%) |
Jan 09, 2008 | 40.50 | 40.50 | 38.19 | 39.93 | 1,349,205 | -0.30(-0.75%) |
Jan 08, 2008 | 38.58 | 40.84 | 38.14 | 40.23 | 1,329,521 | +1.36(+3.50%) |
Jan 07, 2008 | 35.58 | 39.06 | 35.58 | 38.87 | 1,502,456 | +2.91(+8.08%) |
Jan 04, 2008 | 37.52 | 37.52 | 35.81 | 35.96 | 1,193,344 | -1.95(-5.15%) |
Jan 03, 2008 | 38.78 | 39.26 | 37.71 | 37.91 | 608,086 | -0.51(-1.32%) |
Jan 02, 2008 | 39.53 | 39.53 | 37.70 | 38.42 | 642,729 | -0.85(-2.17%) |
Jan 01, 2008 | 39.49 | 39.89 | 39.10 | 39.27 | 489,667 | +0.00(+0.00%) |
Dec 31, 2007 | 39.49 | 39.89 | 39.10 | 39.27 | 489,667 | -0.54(-1.35%) |
Dec 28, 2007 | 40.27 | 40.83 | 39.66 | 39.81 | 730,981 | -0.77(-1.89%) |
Dec 27, 2007 | 41.23 | 41.23 | 40.09 | 40.58 | 717,707 | -0.19(-0.46%) |
Dec 26, 2007 | 41.07 | 41.07 | 40.10 | 40.77 | 497,508 | +0.10(+0.25%) |
Dec 24, 2007 | 39.49 | 40.96 | 39.49 | 40.66 | 493,503 | +1.72(+4.42%) |
Dec 21, 2007 | 37.48 | 39.11 | 37.20 | 38.94 | 697,341 | +1.87(+5.05%) |
Dec 20, 2007 | 37.72 | 37.72 | 36.34 | 37.07 | 395,100 | +0.14(+0.39%) |
Dec 19, 2007 | 36.67 | 37.25 | 36.25 | 36.93 | 370,573 | +0.67(+1.85%) |
Dec 18, 2007 | 36.65 | 36.75 | 35.84 | 36.26 | 467,755 | -0.43(-1.16%) |
Dec 17, 2007 | 37.71 | 37.91 | 36.39 | 36.68 | 618,197 | -1.28(-3.37%) |
Dec 14, 2007 | 37.92 | 38.77 | 37.90 | 37.96 | 499,793 | -0.30(-0.78%) |
Dec 13, 2007 | 37.91 | 38.43 | 37.44 | 38.26 | 560,068 | +0.45(+1.19%) |
Dec 12, 2007 | 39.45 | 40.02 | 37.14 | 37.81 | 831,881 | -0.36(-0.95%) |
Dec 11, 2007 | 39.47 | 40.02 | 38.05 | 38.17 | 736,815 | -1.48(-3.74%) |
Dec 10, 2007 | 40.17 | 40.49 | 39.44 | 39.66 | 701,407 | -0.29(-0.73%) |
Dec 07, 2007 | 40.91 | 40.91 | 39.82 | 39.95 | 547,914 | -0.52(-1.29%) |
Dec 06, 2007 | 40.43 | 41.14 | 40.15 | 40.47 | 778,373 | +0.39(+0.97%) |
Dec 05, 2007 | 39.16 | 40.55 | 39.16 | 40.09 | 857,982 | +0.78(+1.99%) |
Dec 04, 2007 | 41.11 | 41.11 | 39.19 | 39.30 | 1,068,964 | -1.45(-3.55%) |
Dec 03, 2007 | 40.55 | 41.74 | 40.28 | 40.75 | 936,165 | +1.07(+2.69%) |
Nov 30, 2007 | 41.71 | 42.21 | 39.41 | 39.68 | 854,430 | -0.96(-2.37%) |
Nov 29, 2007 | 38.70 | 41.22 | 38.51 | 40.65 | 1,161,294 | +2.00(+5.17%) |
Nov 28, 2007 | 37.80 | 39.10 | 37.80 | 38.65 | 539,370 | +1.00(+2.66%) |
Nov 27, 2007 | 37.56 | 37.71 | 36.85 | 37.65 | 757,905 | +0.55(+1.49%) |
Nov 26, 2007 | 35.62 | 37.95 | 35.62 | 37.09 | 1,005,093 | +1.16(+3.23%) |
Nov 23, 2007 | 35.22 | 36.21 | 35.22 | 35.93 | 281,183 | +0.70(+1.97%) |
Nov 21, 2007 | 36.35 | 36.35 | 34.72 | 35.24 | 614,033 | -0.72(-2.00%) |
Nov 20, 2007 | 36.74 | 37.34 | 35.59 | 35.96 | 702,863 | -1.10(-2.96%) |
Nov 19, 2007 | 38.05 | 38.09 | 36.80 | 37.05 | 699,068 | -0.70(-1.86%) |
Nov 16, 2007 | 38.08 | 38.10 | 37.41 | 37.76 | 1,038,395 | +0.30(+0.80%) |
Nov 15, 2007 | 38.03 | 38.21 | 37.12 | 37.46 | 702,919 | -0.09(-0.23%) |
Nov 14, 2007 | 39.60 | 39.60 | 37.34 | 37.54 | 831,656 | -1.55(-3.96%) |
Nov 13, 2007 | 34.83 | 39.30 | 34.83 | 39.09 | 1,228,546 | +3.66(+10.32%) |
Nov 12, 2007 | 36.53 | 37.30 | 35.32 | 35.43 | 877,329 | -1.09(-2.98%) |
Nov 09, 2007 | 34.75 | 39.26 | 34.73 | 36.52 | 3,218,326 | +3.02(+9.01%) |
Nov 08, 2007 | 33.17 | 33.72 | 32.58 | 33.51 | 1,120,181 | +0.41(+1.24%) |
Nov 07, 2007 | 34.54 | 34.54 | 32.91 | 33.10 | 935,127 | -1.45(-4.18%) |
Nov 06, 2007 | 33.01 | 34.55 | 32.48 | 34.54 | 895,332 | +1.56(+4.72%) |
Nov 05, 2007 | 32.38 | 33.10 | 32.16 | 32.99 | 716,649 | +0.58(+1.78%) |
Nov 02, 2007 | 32.72 | 32.72 | 31.16 | 32.41 | 720,618 | +0.80(+2.52%) |