Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.86 | 36.14 | 33.52 | 35.79 | 3,051,540 | +3.85(+12.04%) |
Jan 30, 2008 | 31.52 | 32.78 | 31.36 | 31.95 | 740,361 | +0.45(+1.43%) |
Jan 29, 2008 | 30.98 | 31.68 | 30.85 | 31.49 | 647,317 | +0.73(+2.37%) |
Jan 28, 2008 | 30.31 | 30.78 | 29.77 | 30.77 | 883,423 | +0.32(+1.05%) |
Jan 25, 2008 | 30.76 | 31.04 | 30.38 | 30.45 | 529,985 | -0.15(-0.48%) |
Jan 24, 2008 | 30.36 | 30.85 | 30.06 | 30.59 | 786,927 | +0.44(+1.47%) |
Jan 23, 2008 | 27.97 | 30.31 | 27.97 | 30.15 | 1,501,736 | +1.11(+3.84%) |
Jan 22, 2008 | 27.64 | 29.33 | 27.60 | 29.03 | 736,999 | +0.04(+0.15%) |
Jan 21, 2008 | 29.42 | 29.57 | 28.71 | 28.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.42 | 29.57 | 28.71 | 28.99 | 771,789 | -0.17(-0.60%) |
Jan 17, 2008 | 30.40 | 30.59 | 29.10 | 29.16 | 759,023 | -1.20(-3.94%) |
Jan 16, 2008 | 30.42 | 31.00 | 30.29 | 30.36 | 774,805 | -0.25(-0.83%) |
Jan 15, 2008 | 30.74 | 30.94 | 30.52 | 30.61 | 636,909 | -0.55(-1.78%) |
Jan 14, 2008 | 31.02 | 31.30 | 30.83 | 31.17 | 634,714 | +0.45(+1.47%) |
Jan 11, 2008 | 31.11 | 31.37 | 30.66 | 30.71 | 715,796 | -0.74(-2.34%) |
Jan 10, 2008 | 31.59 | 31.75 | 31.25 | 31.45 | 765,610 | -0.44(-1.37%) |
Jan 09, 2008 | 31.70 | 31.98 | 31.21 | 31.89 | 794,566 | +0.07(+0.21%) |
Jan 08, 2008 | 32.88 | 32.89 | 31.82 | 31.82 | 502,264 | -0.83(-2.54%) |
Jan 07, 2008 | 33.02 | 33.21 | 32.34 | 32.65 | 636,284 | -0.11(-0.33%) |
Jan 04, 2008 | 33.52 | 33.52 | 32.76 | 32.76 | 667,353 | -0.98(-2.92%) |
Jan 03, 2008 | 34.24 | 34.48 | 33.67 | 33.75 | 386,167 | -0.46(-1.34%) |
Jan 02, 2008 | 35.04 | 35.17 | 34.21 | 34.21 | 561,274 | -0.95(-2.69%) |
Jan 01, 2008 | 34.89 | 35.25 | 34.89 | 35.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.89 | 35.25 | 34.89 | 35.15 | 342,927 | +0.08(+0.23%) |
Dec 28, 2007 | 35.33 | 35.38 | 34.92 | 35.07 | 272,952 | +0.09(+0.25%) |
Dec 27, 2007 | 34.98 | 35.24 | 34.91 | 34.98 | 385,755 | -0.04(-0.13%) |
Dec 26, 2007 | 35.29 | 35.39 | 34.82 | 35.03 | 269,658 | -0.37(-1.05%) |
Dec 24, 2007 | 34.90 | 35.52 | 34.88 | 35.40 | 166,598 | +0.82(+2.36%) |
Dec 21, 2007 | 33.87 | 34.80 | 33.87 | 34.58 | 729,382 | +0.81(+2.39%) |
Dec 20, 2007 | 33.84 | 34.12 | 32.91 | 33.78 | 595,479 | -0.15(-0.43%) |
Dec 19, 2007 | 34.07 | 34.07 | 33.64 | 33.92 | 382,359 | +0.18(+0.54%) |
Dec 18, 2007 | 32.79 | 33.78 | 32.60 | 33.74 | 766,297 | +1.25(+3.84%) |
Dec 17, 2007 | 33.75 | 33.75 | 32.49 | 32.49 | 1,107,384 | -1.37(-4.05%) |
Dec 14, 2007 | 34.30 | 34.64 | 33.83 | 33.86 | 558,573 | -1.30(-3.71%) |
Dec 13, 2007 | 34.34 | 35.17 | 34.28 | 35.17 | 453,959 | +0.67(+1.94%) |
Dec 12, 2007 | 35.22 | 35.35 | 34.10 | 34.50 | 457,529 | -0.01(-0.04%) |
Dec 11, 2007 | 35.70 | 35.78 | 34.50 | 34.51 | 521,202 | -1.16(-3.25%) |
Dec 10, 2007 | 35.49 | 35.84 | 35.31 | 35.67 | 297,086 | +0.08(+0.23%) |
Dec 07, 2007 | 36.02 | 36.02 | 35.52 | 35.59 | 359,956 | -0.07(-0.20%) |
Dec 06, 2007 | 34.88 | 35.66 | 34.48 | 35.66 | 408,646 | +0.77(+2.19%) |
Dec 05, 2007 | 34.61 | 35.02 | 34.60 | 34.90 | 331,905 | +0.17(+0.48%) |
Dec 04, 2007 | 34.93 | 35.06 | 34.58 | 34.73 | 377,727 | -0.34(-0.98%) |
Dec 03, 2007 | 35.08 | 35.66 | 34.99 | 35.07 | 433,099 | -0.55(-1.53%) |
Nov 30, 2007 | 35.82 | 36.21 | 35.49 | 35.62 | 622,406 | -0.09(-0.25%) |
Nov 29, 2007 | 34.88 | 35.71 | 34.82 | 35.71 | 840,212 | +0.65(+1.85%) |
Nov 28, 2007 | 34.66 | 35.15 | 34.55 | 35.06 | 551,175 | +0.39(+1.14%) |
Nov 27, 2007 | 35.06 | 35.06 | 34.14 | 34.66 | 683,272 | +0.24(+0.70%) |
Nov 26, 2007 | 34.30 | 34.97 | 34.21 | 34.42 | 867,985 | +0.12(+0.36%) |
Nov 23, 2007 | 33.75 | 34.40 | 33.66 | 34.30 | 254,180 | +0.71(+2.10%) |
Nov 21, 2007 | 33.67 | 33.70 | 33.17 | 33.59 | 738,302 | -0.37(-1.09%) |
Nov 20, 2007 | 34.17 | 34.57 | 33.48 | 33.96 | 658,845 | -0.12(-0.34%) |
Nov 19, 2007 | 34.21 | 34.44 | 33.86 | 34.08 | 611,137 | -0.27(-0.78%) |
Nov 16, 2007 | 35.01 | 35.23 | 34.05 | 34.35 | 582,229 | -0.35(-1.01%) |
Nov 15, 2007 | 34.68 | 35.12 | 34.60 | 34.70 | 480,279 | -0.36(-1.04%) |
Nov 14, 2007 | 35.33 | 35.61 | 34.98 | 35.06 | 506,244 | -0.12(-0.35%) |
Nov 13, 2007 | 34.55 | 35.21 | 34.41 | 35.19 | 515,988 | +0.86(+2.50%) |
Nov 12, 2007 | 34.97 | 35.01 | 34.32 | 34.33 | 493,914 | -0.31(-0.90%) |
Nov 09, 2007 | 34.99 | 35.38 | 34.64 | 34.64 | 903,527 | -0.71(-2.02%) |
Nov 08, 2007 | 35.22 | 35.53 | 34.93 | 35.36 | 843,360 | +0.17(+0.48%) |
Nov 07, 2007 | 35.54 | 35.66 | 35.19 | 35.19 | 616,369 | -0.79(-2.19%) |
Nov 06, 2007 | 36.61 | 36.63 | 35.66 | 35.98 | 742,967 | -0.45(-1.24%) |
Nov 05, 2007 | 37.09 | 37.09 | 35.87 | 36.43 | 720,887 | -0.14(-0.38%) |
Nov 02, 2007 | 35.83 | 36.62 | 35.75 | 36.57 | 752,711 | +0.82(+2.30%) |