Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.39 | 29.49 | 28.23 | 29.14 | 1,776,027 | +0.53(+1.87%) |
Jan 30, 2008 | 29.03 | 29.68 | 28.44 | 28.61 | 2,253,393 | -0.73(-2.47%) |
Jan 29, 2008 | 29.55 | 29.68 | 28.81 | 29.33 | 1,634,556 | +0.10(+0.35%) |
Jan 28, 2008 | 28.08 | 29.33 | 27.75 | 29.23 | 2,331,698 | +1.04(+3.68%) |
Jan 25, 2008 | 29.05 | 29.49 | 27.84 | 28.19 | 2,220,580 | -0.60(-2.08%) |
Jan 24, 2008 | 29.39 | 29.39 | 28.39 | 28.79 | 3,538,462 | -0.32(-1.10%) |
Jan 23, 2008 | 25.51 | 29.40 | 25.50 | 29.11 | 6,539,133 | +3.16(+12.19%) |
Jan 22, 2008 | 24.77 | 26.08 | 24.55 | 25.95 | 3,183,115 | +0.79(+3.16%) |
Jan 21, 2008 | 25.88 | 26.05 | 24.89 | 25.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.88 | 26.05 | 24.89 | 25.15 | 3,234,335 | -0.62(-2.42%) |
Jan 17, 2008 | 26.37 | 26.64 | 25.56 | 25.78 | 2,946,669 | -0.53(-2.03%) |
Jan 16, 2008 | 25.53 | 26.67 | 25.53 | 26.31 | 3,412,175 | +0.73(+2.85%) |
Jan 15, 2008 | 25.62 | 25.91 | 25.16 | 25.58 | 3,047,211 | -0.46(-1.77%) |
Jan 14, 2008 | 26.40 | 26.77 | 25.52 | 26.04 | 3,409,734 | -0.23(-0.86%) |
Jan 11, 2008 | 26.14 | 26.72 | 25.54 | 26.27 | 3,952,599 | -0.15(-0.58%) |
Jan 10, 2008 | 26.58 | 27.01 | 25.91 | 26.42 | 4,701,103 | -0.45(-1.67%) |
Jan 09, 2008 | 26.99 | 27.26 | 25.51 | 26.87 | 2,911,421 | -0.23(-0.84%) |
Jan 08, 2008 | 28.12 | 29.08 | 26.99 | 27.10 | 2,245,981 | -0.87(-3.11%) |
Jan 07, 2008 | 27.77 | 28.30 | 27.19 | 27.97 | 2,144,572 | +0.27(+0.99%) |
Jan 04, 2008 | 28.82 | 29.03 | 27.65 | 27.69 | 2,526,867 | -1.48(-5.06%) |
Jan 03, 2008 | 30.39 | 30.39 | 29.09 | 29.17 | 2,108,393 | -0.95(-3.15%) |
Jan 02, 2008 | 30.23 | 30.55 | 29.72 | 30.12 | 1,498,203 | -0.22(-0.73%) |
Jan 01, 2008 | 30.00 | 30.48 | 29.89 | 30.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.00 | 30.48 | 29.89 | 30.34 | 1,261,691 | +0.18(+0.61%) |
Dec 28, 2007 | 31.28 | 31.40 | 29.96 | 30.16 | 1,427,624 | -0.96(-3.10%) |
Dec 27, 2007 | 31.43 | 31.52 | 31.03 | 31.12 | 1,346,078 | -0.52(-1.65%) |
Dec 26, 2007 | 32.09 | 32.10 | 31.51 | 31.64 | 1,100,039 | -0.65(-2.02%) |
Dec 24, 2007 | 31.49 | 32.30 | 31.30 | 32.30 | 593,765 | +0.76(+2.41%) |
Dec 21, 2007 | 31.74 | 31.77 | 31.05 | 31.54 | 1,818,905 | +0.33(+1.07%) |
Dec 20, 2007 | 30.96 | 31.27 | 30.70 | 31.20 | 2,018,338 | +0.50(+1.63%) |
Dec 19, 2007 | 30.12 | 30.96 | 30.12 | 30.70 | 2,131,335 | +0.46(+1.51%) |
Dec 18, 2007 | 30.50 | 31.08 | 29.65 | 30.25 | 2,700,330 | -0.15(-0.51%) |
Dec 17, 2007 | 31.60 | 31.76 | 30.40 | 30.40 | 2,307,341 | -1.46(-4.57%) |
Dec 14, 2007 | 32.75 | 32.98 | 31.82 | 31.86 | 1,886,519 | -0.62(-1.92%) |
Dec 13, 2007 | 32.37 | 32.84 | 32.00 | 32.48 | 1,220,886 | -0.34(-1.03%) |
Dec 12, 2007 | 33.94 | 34.12 | 32.56 | 32.82 | 1,630,502 | -0.19(-0.57%) |
Dec 11, 2007 | 34.87 | 34.97 | 33.01 | 33.01 | 1,560,662 | -1.85(-5.32%) |
Dec 10, 2007 | 34.50 | 34.91 | 34.19 | 34.86 | 1,521,646 | +0.66(+1.92%) |
Dec 07, 2007 | 34.49 | 34.77 | 34.11 | 34.20 | 1,686,008 | -0.22(-0.63%) |
Dec 06, 2007 | 33.55 | 34.52 | 33.43 | 34.42 | 1,161,165 | +0.86(+2.57%) |
Dec 05, 2007 | 33.06 | 33.57 | 32.87 | 33.56 | 1,008,700 | +0.98(+3.01%) |
Dec 04, 2007 | 32.78 | 32.87 | 32.43 | 32.57 | 1,905,922 | -0.43(-1.31%) |
Dec 03, 2007 | 32.94 | 33.13 | 32.60 | 33.01 | 1,085,703 | -0.15(-0.45%) |
Nov 30, 2007 | 32.45 | 33.39 | 32.37 | 33.16 | 2,654,131 | +1.04(+3.23%) |
Nov 29, 2007 | 31.47 | 32.22 | 31.29 | 32.12 | 1,876,886 | +0.31(+0.98%) |
Nov 28, 2007 | 30.99 | 31.81 | 30.98 | 31.81 | 2,247,855 | +1.12(+3.66%) |
Nov 27, 2007 | 31.04 | 31.04 | 29.94 | 30.68 | 4,723,973 | +0.29(+0.96%) |
Nov 26, 2007 | 32.19 | 32.22 | 30.39 | 30.39 | 2,451,515 | -1.97(-6.10%) |
Nov 23, 2007 | 32.33 | 32.43 | 31.97 | 32.37 | 625,080 | +0.48(+1.50%) |
Nov 21, 2007 | 31.86 | 32.17 | 31.63 | 31.89 | 2,414,371 | -0.46(-1.41%) |
Nov 20, 2007 | 32.95 | 33.63 | 31.87 | 32.34 | 1,930,513 | -0.74(-2.25%) |
Nov 19, 2007 | 33.37 | 33.64 | 33.09 | 33.09 | 1,313,152 | -0.63(-1.86%) |
Nov 16, 2007 | 34.24 | 34.35 | 33.39 | 33.71 | 2,316,241 | -0.41(-1.19%) |
Nov 15, 2007 | 33.94 | 34.32 | 33.39 | 34.12 | 2,161,669 | +0.00(+0.01%) |
Nov 14, 2007 | 34.31 | 34.76 | 33.93 | 34.12 | 1,297,469 | +0.06(+0.16%) |
Nov 13, 2007 | 33.39 | 34.18 | 33.37 | 34.06 | 2,523,508 | +0.56(+1.67%) |
Nov 12, 2007 | 33.50 | 33.98 | 33.38 | 33.50 | 3,178,801 | -0.03(-0.10%) |
Nov 09, 2007 | 33.67 | 33.82 | 33.16 | 33.54 | 2,576,203 | -0.30(-0.90%) |
Nov 08, 2007 | 34.84 | 34.84 | 33.56 | 33.84 | 3,075,753 | -0.26(-0.75%) |
Nov 07, 2007 | 34.87 | 34.90 | 33.79 | 34.09 | 2,276,895 | -0.95(-2.72%) |
Nov 06, 2007 | 35.16 | 35.26 | 34.74 | 35.05 | 1,891,390 | +0.19(+0.54%) |
Nov 05, 2007 | 34.88 | 35.15 | 34.52 | 34.86 | 2,157,360 | -0.19(-0.54%) |
Nov 02, 2007 | 36.35 | 36.35 | 34.55 | 35.05 | 2,244,810 | -0.50(-1.42%) |