Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.03 | 35.10 | 32.64 | 34.83 | 6,260,577 | +1.38(+4.14%) |
Jan 30, 2008 | 33.74 | 34.84 | 33.22 | 33.45 | 4,177,720 | -0.18(-0.53%) |
Jan 29, 2008 | 33.56 | 33.83 | 32.75 | 33.62 | 3,548,409 | +0.58(+1.77%) |
Jan 28, 2008 | 31.96 | 33.04 | 31.40 | 33.04 | 3,509,725 | +1.20(+3.78%) |
Jan 25, 2008 | 32.93 | 33.27 | 31.45 | 31.84 | 3,040,908 | -0.69(-2.12%) |
Jan 24, 2008 | 32.39 | 32.74 | 31.86 | 32.52 | 8,784,120 | +0.68(+2.14%) |
Jan 23, 2008 | 28.96 | 32.43 | 28.55 | 31.84 | 10,737,570 | +2.21(+7.45%) |
Jan 22, 2008 | 26.96 | 30.42 | 26.96 | 29.64 | 14,284,286 | +1.04(+3.64%) |
Jan 21, 2008 | 29.42 | 29.42 | 28.13 | 28.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.42 | 29.42 | 28.13 | 28.60 | 10,161,199 | -0.49(-1.70%) |
Jan 17, 2008 | 30.56 | 30.56 | 28.93 | 29.09 | 3,727,713 | -1.37(-4.49%) |
Jan 16, 2008 | 29.79 | 31.03 | 29.77 | 30.46 | 3,354,694 | +0.66(+2.21%) |
Jan 15, 2008 | 30.40 | 30.42 | 29.60 | 29.80 | 3,149,881 | -1.26(-4.07%) |
Jan 14, 2008 | 31.18 | 31.18 | 30.59 | 31.07 | 1,086,478 | -0.01(-0.02%) |
Jan 11, 2008 | 30.66 | 31.63 | 30.28 | 31.07 | 4,213,721 | +0.33(+1.07%) |
Jan 10, 2008 | 29.93 | 31.40 | 29.49 | 30.74 | 2,968,203 | +0.46(+1.51%) |
Jan 09, 2008 | 29.59 | 30.29 | 28.93 | 30.29 | 2,186,869 | +0.66(+2.22%) |
Jan 08, 2008 | 31.17 | 31.22 | 29.61 | 29.63 | 2,274,770 | -1.31(-4.23%) |
Jan 07, 2008 | 30.89 | 31.35 | 30.33 | 30.94 | 2,317,256 | +0.28(+0.93%) |
Jan 04, 2008 | 31.37 | 31.37 | 30.57 | 30.65 | 1,872,683 | -1.08(-3.40%) |
Jan 03, 2008 | 32.14 | 32.14 | 31.69 | 31.73 | 788,873 | -0.13(-0.40%) |
Jan 02, 2008 | 32.67 | 32.70 | 31.71 | 31.86 | 2,577,620 | -0.73(-2.23%) |
Jan 01, 2008 | 32.41 | 32.95 | 32.09 | 32.58 | 1,168,446 | +0.00(+0.00%) |
Dec 31, 2007 | 32.41 | 32.95 | 32.09 | 32.58 | 1,168,446 | +0.07(+0.21%) |
Dec 28, 2007 | 32.92 | 32.98 | 32.31 | 32.52 | 833,915 | -0.06(-0.18%) |
Dec 27, 2007 | 33.32 | 33.32 | 32.57 | 32.58 | 829,563 | -0.79(-2.35%) |
Dec 26, 2007 | 33.40 | 33.45 | 33.13 | 33.36 | 898,539 | -0.20(-0.60%) |
Dec 24, 2007 | 33.36 | 33.70 | 33.31 | 33.56 | 754,432 | +0.49(+1.47%) |
Dec 21, 2007 | 32.93 | 33.14 | 32.32 | 33.08 | 2,825,023 | +0.22(+0.66%) |
Dec 20, 2007 | 33.43 | 33.43 | 32.35 | 32.86 | 2,302,472 | -0.18(-0.54%) |
Dec 19, 2007 | 33.13 | 33.62 | 32.79 | 33.04 | 1,674,663 | -0.32(-0.96%) |
Dec 18, 2007 | 33.43 | 33.43 | 32.41 | 33.36 | 1,865,293 | +0.26(+0.79%) |
Dec 17, 2007 | 33.16 | 33.67 | 32.85 | 33.10 | 2,579,347 | -0.31(-0.92%) |
Dec 14, 2007 | 33.81 | 34.22 | 33.30 | 33.41 | 1,918,793 | -0.73(-2.15%) |
Dec 13, 2007 | 33.96 | 34.17 | 33.30 | 34.14 | 2,236,187 | -0.16(-0.48%) |
Dec 12, 2007 | 35.94 | 36.77 | 33.58 | 34.31 | 2,517,449 | -0.60(-1.71%) |
Dec 11, 2007 | 36.82 | 36.87 | 34.68 | 34.90 | 2,055,366 | -1.85(-5.03%) |
Dec 10, 2007 | 36.09 | 36.96 | 35.90 | 36.75 | 1,562,179 | +1.02(+2.85%) |
Dec 07, 2007 | 36.50 | 36.52 | 35.73 | 35.73 | 761,422 | -0.58(-1.61%) |
Dec 06, 2007 | 35.77 | 36.34 | 35.34 | 36.32 | 3,705,664 | +0.76(+2.12%) |
Dec 05, 2007 | 35.60 | 35.73 | 35.10 | 35.56 | 1,692,355 | +0.49(+1.39%) |
Dec 04, 2007 | 35.59 | 35.59 | 34.90 | 35.08 | 3,599,140 | -0.58(-1.62%) |
Dec 03, 2007 | 36.21 | 36.21 | 35.50 | 35.65 | 2,172,826 | -0.41(-1.14%) |
Nov 30, 2007 | 35.41 | 36.77 | 35.41 | 36.06 | 3,909,290 | +1.35(+3.90%) |
Nov 29, 2007 | 35.42 | 35.42 | 34.38 | 34.71 | 4,270,950 | -0.64(-1.82%) |
Nov 28, 2007 | 33.83 | 35.38 | 33.83 | 35.35 | 7,008,322 | +2.02(+6.06%) |
Nov 27, 2007 | 33.05 | 33.64 | 32.74 | 33.33 | 3,112,864 | +0.76(+2.32%) |
Nov 26, 2007 | 34.42 | 34.42 | 32.58 | 32.58 | 977,924 | -1.58(-4.62%) |
Nov 23, 2007 | 33.64 | 34.35 | 33.11 | 34.16 | 1,120,128 | +1.11(+3.35%) |
Nov 21, 2007 | 33.58 | 33.84 | 32.83 | 33.05 | 2,295,990 | -0.62(-1.84%) |
Nov 20, 2007 | 33.52 | 34.44 | 32.69 | 33.67 | 2,885,791 | -0.07(-0.22%) |
Nov 19, 2007 | 34.31 | 34.31 | 33.30 | 33.74 | 2,928,239 | -0.73(-2.13%) |
Nov 16, 2007 | 35.07 | 35.07 | 34.22 | 34.48 | 4,365,040 | -0.49(-1.39%) |
Nov 15, 2007 | 36.04 | 36.04 | 34.61 | 34.96 | 2,751,071 | -1.20(-3.31%) |
Nov 14, 2007 | 36.89 | 37.37 | 36.01 | 36.16 | 1,475,105 | -0.53(-1.45%) |
Nov 13, 2007 | 35.67 | 36.80 | 35.49 | 36.69 | 3,588,555 | +1.62(+4.63%) |
Nov 12, 2007 | 34.42 | 35.98 | 34.42 | 35.07 | 480,254 | +0.40(+1.14%) |
Nov 09, 2007 | 34.31 | 35.45 | 33.51 | 34.67 | 1,875,524 | +0.16(+0.48%) |
Nov 08, 2007 | 34.66 | 34.84 | 33.33 | 34.51 | 5,380,975 | +0.58(+1.72%) |
Nov 07, 2007 | 35.91 | 35.91 | 33.92 | 33.92 | 1,364,041 | -2.17(-6.01%) |
Nov 06, 2007 | 35.67 | 36.09 | 35.26 | 36.09 | 1,145,121 | +0.72(+2.03%) |
Nov 05, 2007 | 35.59 | 35.69 | 34.83 | 35.38 | 4,320,545 | -0.47(-1.32%) |
Nov 02, 2007 | 36.19 | 36.19 | 35.14 | 35.85 | 1,662,618 | -0.58(-1.58%) |