Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.81 | 30.25 | 28.54 | 29.72 | 1,572,979 | +0.53(+1.83%) |
Jan 30, 2008 | 30.15 | 30.29 | 29.14 | 29.19 | 2,699,730 | +0.20(+0.68%) |
Jan 29, 2008 | 29.90 | 30.33 | 27.66 | 28.99 | 6,200,455 | -2.98(-9.33%) |
Jan 28, 2008 | 30.34 | 32.21 | 30.19 | 31.98 | 2,840,117 | +1.39(+4.56%) |
Jan 25, 2008 | 28.41 | 30.98 | 28.41 | 30.58 | 2,676,314 | +2.58(+9.22%) |
Jan 24, 2008 | 27.85 | 28.31 | 27.48 | 28.00 | 3,497,366 | +0.27(+0.98%) |
Jan 23, 2008 | 27.43 | 27.93 | 26.55 | 27.73 | 1,495,662 | -0.33(-1.17%) |
Jan 22, 2008 | 26.85 | 28.45 | 26.23 | 28.06 | 1,228,257 | +0.08(+0.29%) |
Jan 21, 2008 | 28.44 | 28.56 | 27.54 | 27.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.44 | 28.56 | 27.54 | 27.98 | 1,605,758 | -0.31(-1.10%) |
Jan 17, 2008 | 29.54 | 29.64 | 27.63 | 28.29 | 2,160,076 | -1.20(-4.06%) |
Jan 16, 2008 | 30.08 | 30.19 | 29.47 | 29.49 | 1,474,686 | -0.87(-2.86%) |
Jan 15, 2008 | 30.54 | 30.82 | 30.04 | 30.36 | 1,040,158 | -0.59(-1.91%) |
Jan 14, 2008 | 30.87 | 31.14 | 30.62 | 30.95 | 1,033,573 | +0.32(+1.04%) |
Jan 11, 2008 | 30.99 | 31.16 | 30.34 | 30.63 | 744,422 | -0.57(-1.81%) |
Jan 10, 2008 | 30.40 | 31.56 | 30.00 | 31.19 | 1,260,593 | +0.52(+1.71%) |
Jan 09, 2008 | 31.56 | 31.65 | 29.86 | 30.67 | 1,623,206 | -0.99(-3.13%) |
Jan 08, 2008 | 32.77 | 32.85 | 31.47 | 31.66 | 1,054,671 | -0.93(-2.87%) |
Jan 07, 2008 | 32.49 | 33.48 | 32.21 | 32.59 | 1,026,571 | +0.09(+0.28%) |
Jan 04, 2008 | 32.68 | 33.09 | 32.44 | 32.50 | 951,863 | -0.55(-1.66%) |
Jan 03, 2008 | 33.37 | 33.48 | 32.78 | 33.05 | 987,647 | -0.39(-1.15%) |
Jan 02, 2008 | 33.73 | 33.74 | 33.27 | 33.44 | 542,153 | -0.39(-1.14%) |
Jan 01, 2008 | 34.54 | 34.62 | 33.81 | 33.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.54 | 34.62 | 33.81 | 33.82 | 519,652 | -0.69(-2.00%) |
Dec 28, 2007 | 34.50 | 35.64 | 34.14 | 34.51 | 766,856 | +0.42(+1.23%) |
Dec 27, 2007 | 34.77 | 34.83 | 33.86 | 34.09 | 546,116 | -0.71(-2.05%) |
Dec 26, 2007 | 35.01 | 35.05 | 34.46 | 34.81 | 286,351 | -0.43(-1.21%) |
Dec 24, 2007 | 34.67 | 35.31 | 34.37 | 35.23 | 206,470 | +0.55(+1.58%) |
Dec 21, 2007 | 34.18 | 35.00 | 34.17 | 34.68 | 881,494 | +1.09(+3.25%) |
Dec 20, 2007 | 33.60 | 33.81 | 33.12 | 33.59 | 584,534 | +0.17(+0.52%) |
Dec 19, 2007 | 33.32 | 33.77 | 33.15 | 33.42 | 496,389 | -0.02(-0.05%) |
Dec 18, 2007 | 33.85 | 34.00 | 32.96 | 33.44 | 876,738 | -0.13(-0.39%) |
Dec 17, 2007 | 34.30 | 34.34 | 33.54 | 33.57 | 776,125 | -0.88(-2.55%) |
Dec 14, 2007 | 34.31 | 34.91 | 34.18 | 34.45 | 738,196 | -0.68(-1.94%) |
Dec 13, 2007 | 34.88 | 35.36 | 34.58 | 35.13 | 750,636 | -0.05(-0.14%) |
Dec 12, 2007 | 35.82 | 36.34 | 34.64 | 35.18 | 836,127 | -0.08(-0.23%) |
Dec 11, 2007 | 36.41 | 36.41 | 35.21 | 35.26 | 722,586 | -1.03(-2.82%) |
Dec 10, 2007 | 36.33 | 36.64 | 35.38 | 36.28 | 807,223 | +0.12(+0.34%) |
Dec 07, 2007 | 36.14 | 36.41 | 35.69 | 36.16 | 678,926 | +0.16(+0.46%) |
Dec 06, 2007 | 35.70 | 36.36 | 35.46 | 36.00 | 1,478,818 | +0.17(+0.48%) |
Dec 05, 2007 | 37.08 | 37.10 | 35.34 | 35.82 | 1,595,544 | -0.84(-2.30%) |
Dec 04, 2007 | 36.41 | 36.97 | 36.15 | 36.67 | 1,548,713 | -0.11(-0.29%) |
Dec 03, 2007 | 36.34 | 36.99 | 35.77 | 36.78 | 2,264,226 | +0.58(+1.61%) |
Nov 30, 2007 | 35.52 | 36.19 | 35.43 | 36.19 | 1,558,579 | +1.02(+2.89%) |
Nov 29, 2007 | 33.93 | 35.51 | 33.92 | 35.18 | 2,602,897 | +0.99(+2.90%) |
Nov 28, 2007 | 32.10 | 34.32 | 31.94 | 34.18 | 2,436,306 | +2.48(+7.84%) |
Nov 27, 2007 | 31.41 | 32.10 | 31.21 | 31.70 | 1,175,163 | +0.41(+1.31%) |
Nov 26, 2007 | 32.61 | 32.81 | 31.24 | 31.29 | 1,346,290 | -1.39(-4.24%) |
Nov 23, 2007 | 32.54 | 32.94 | 32.18 | 32.68 | 209,031 | +0.46(+1.43%) |
Nov 21, 2007 | 32.80 | 32.95 | 31.77 | 32.22 | 810,882 | -0.87(-2.63%) |
Nov 20, 2007 | 33.00 | 33.77 | 32.38 | 33.09 | 1,057,232 | +0.20(+0.60%) |
Nov 19, 2007 | 34.27 | 34.27 | 32.86 | 32.89 | 754,435 | -1.56(-4.52%) |
Nov 16, 2007 | 34.67 | 34.83 | 33.44 | 34.45 | 1,064,062 | -0.04(-0.12%) |
Nov 15, 2007 | 35.14 | 35.26 | 34.12 | 34.49 | 1,285,411 | -0.80(-2.25%) |
Nov 14, 2007 | 35.39 | 35.92 | 35.22 | 35.28 | 1,121,259 | +0.01(+0.02%) |
Nov 13, 2007 | 34.89 | 35.69 | 34.35 | 35.28 | 1,216,872 | +0.51(+1.46%) |
Nov 12, 2007 | 35.34 | 36.55 | 34.68 | 34.77 | 1,291,143 | -0.68(-1.92%) |
Nov 09, 2007 | 36.06 | 36.33 | 35.45 | 35.45 | 1,039,793 | -1.37(-3.72%) |
Nov 08, 2007 | 36.85 | 37.41 | 35.90 | 36.82 | 1,907,028 | -0.08(-0.22%) |
Nov 07, 2007 | 37.80 | 38.22 | 36.70 | 36.90 | 1,045,524 | -1.31(-3.43%) |
Nov 06, 2007 | 37.76 | 38.21 | 36.86 | 38.21 | 911,188 | +0.42(+1.11%) |
Nov 05, 2007 | 38.33 | 38.88 | 37.47 | 37.79 | 1,059,123 | -1.16(-2.97%) |
Nov 02, 2007 | 38.11 | 39.04 | 37.81 | 38.95 | 1,390,049 | +1.21(+3.22%) |