Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 34.38 | 35.62 | 34.08 | 35.20 | 1,287,990 | +0.69(+2.01%) |
Jan 30, 2008 | 35.37 | 36.00 | 34.49 | 34.51 | 1,021,070 | -0.95(-2.67%) |
Jan 29, 2008 | 35.72 | 36.02 | 35.17 | 35.46 | 922,212 | -0.32(-0.90%) |
Jan 28, 2008 | 34.63 | 35.78 | 34.11 | 35.78 | 1,410,315 | +1.17(+3.39%) |
Jan 25, 2008 | 35.23 | 35.56 | 34.26 | 34.61 | 1,195,971 | -0.20(-0.58%) |
Jan 24, 2008 | 35.68 | 36.43 | 34.43 | 34.81 | 1,308,815 | -0.84(-2.35%) |
Jan 23, 2008 | 32.15 | 35.65 | 32.15 | 35.65 | 2,302,746 | +3.09(+9.49%) |
Jan 22, 2008 | 31.73 | 33.16 | 30.79 | 32.56 | 1,603,616 | +0.76(+2.40%) |
Jan 21, 2008 | 32.47 | 32.77 | 31.29 | 31.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.47 | 32.77 | 31.29 | 31.80 | 1,525,942 | -0.43(-1.33%) |
Jan 17, 2008 | 32.77 | 32.99 | 32.11 | 32.22 | 1,213,241 | -0.44(-1.36%) |
Jan 16, 2008 | 31.87 | 33.19 | 31.87 | 32.67 | 1,076,976 | +0.37(+1.14%) |
Jan 15, 2008 | 32.46 | 32.62 | 31.96 | 32.30 | 939,961 | -0.67(-2.03%) |
Jan 14, 2008 | 33.38 | 33.72 | 32.23 | 32.97 | 692,629 | -0.14(-0.42%) |
Jan 11, 2008 | 33.42 | 33.61 | 32.25 | 33.11 | 966,973 | +0.01(+0.02%) |
Jan 10, 2008 | 32.53 | 33.65 | 31.68 | 33.10 | 1,241,973 | +0.50(+1.54%) |
Jan 09, 2008 | 32.15 | 32.60 | 30.90 | 32.60 | 926,009 | +0.57(+1.77%) |
Jan 08, 2008 | 33.25 | 34.12 | 31.98 | 32.03 | 1,120,173 | -1.15(-3.46%) |
Jan 07, 2008 | 32.92 | 33.40 | 32.32 | 33.18 | 1,158,155 | +0.31(+0.93%) |
Jan 04, 2008 | 34.30 | 34.30 | 32.82 | 32.88 | 662,177 | -1.39(-4.06%) |
Jan 03, 2008 | 35.92 | 35.92 | 34.07 | 34.27 | 449,166 | -1.10(-3.12%) |
Jan 02, 2008 | 35.48 | 35.80 | 34.87 | 35.37 | 9,253,254 | -0.11(-0.31%) |
Jan 01, 2008 | 35.40 | 35.63 | 34.94 | 35.48 | 581,587 | +0.00(+0.00%) |
Dec 31, 2007 | 35.40 | 35.63 | 34.94 | 35.48 | 581,587 | +0.29(+0.82%) |
Dec 28, 2007 | 35.81 | 36.08 | 34.97 | 35.19 | 684,201 | -0.63(-1.76%) |
Dec 27, 2007 | 36.32 | 36.48 | 35.60 | 35.82 | 612,815 | -0.73(-1.99%) |
Dec 26, 2007 | 36.86 | 36.93 | 36.40 | 36.55 | 644,168 | -0.62(-1.66%) |
Dec 24, 2007 | 36.00 | 37.26 | 36.00 | 37.16 | 210,724 | +1.17(+3.24%) |
Dec 21, 2007 | 35.46 | 36.00 | 35.46 | 36.00 | 648,135 | +0.69(+1.96%) |
Dec 20, 2007 | 35.84 | 35.84 | 34.97 | 35.31 | 1,729,563 | -0.73(-2.03%) |
Dec 19, 2007 | 35.76 | 36.04 | 35.44 | 36.04 | 641,802 | +0.36(+1.02%) |
Dec 18, 2007 | 35.72 | 35.94 | 34.64 | 35.68 | 855,841 | +0.54(+1.54%) |
Dec 17, 2007 | 35.92 | 35.93 | 35.13 | 35.13 | 881,758 | -1.12(-3.09%) |
Dec 14, 2007 | 36.47 | 37.53 | 36.18 | 36.25 | 1,598,622 | -0.94(-2.51%) |
Dec 13, 2007 | 37.49 | 37.58 | 36.67 | 37.19 | 551,406 | -0.43(-1.14%) |
Dec 12, 2007 | 39.03 | 39.04 | 37.26 | 37.62 | 721,419 | -0.13(-0.34%) |
Dec 11, 2007 | 40.00 | 40.22 | 37.71 | 37.74 | 485,932 | -2.10(-5.27%) |
Dec 10, 2007 | 39.03 | 39.84 | 38.83 | 39.84 | 429,827 | +0.84(+2.15%) |
Dec 07, 2007 | 39.25 | 39.61 | 38.97 | 39.01 | 457,497 | -0.14(-0.35%) |
Dec 06, 2007 | 37.94 | 39.23 | 37.86 | 39.14 | 312,840 | +1.21(+3.18%) |
Dec 05, 2007 | 37.45 | 37.96 | 37.12 | 37.94 | 387,599 | +1.24(+3.37%) |
Dec 04, 2007 | 37.72 | 37.72 | 36.70 | 36.70 | 518,300 | -1.02(-2.69%) |
Dec 03, 2007 | 38.25 | 38.25 | 37.38 | 37.72 | 733,164 | -0.41(-1.08%) |
Nov 30, 2007 | 37.93 | 38.64 | 37.66 | 38.13 | 477,283 | +1.01(+2.72%) |
Nov 29, 2007 | 37.70 | 37.76 | 36.86 | 37.12 | 263,855 | -0.61(-1.61%) |
Nov 28, 2007 | 36.65 | 37.72 | 36.65 | 37.72 | 523,277 | +1.59(+4.39%) |
Nov 27, 2007 | 35.87 | 36.15 | 35.27 | 36.14 | 504,244 | +0.83(+2.34%) |
Nov 26, 2007 | 37.49 | 37.49 | 35.31 | 35.31 | 383,377 | -1.78(-4.79%) |
Nov 23, 2007 | 37.11 | 37.49 | 36.75 | 37.09 | 284,962 | +0.72(+1.97%) |
Nov 21, 2007 | 36.24 | 36.82 | 35.96 | 36.37 | 587,195 | -0.25(-0.69%) |
Nov 20, 2007 | 37.75 | 38.08 | 36.02 | 36.63 | 835,735 | -0.72(-1.93%) |
Nov 19, 2007 | 38.10 | 38.10 | 37.35 | 37.35 | 548,902 | -0.83(-2.18%) |
Nov 16, 2007 | 39.36 | 39.39 | 37.99 | 38.18 | 626,076 | -0.73(-1.87%) |
Nov 15, 2007 | 39.10 | 39.28 | 38.39 | 38.91 | 593,706 | -0.07(-0.18%) |
Nov 14, 2007 | 40.42 | 40.42 | 38.98 | 38.98 | 539,491 | -0.81(-2.03%) |
Nov 13, 2007 | 38.50 | 39.79 | 38.50 | 39.79 | 304,631 | +1.28(+3.31%) |
Nov 12, 2007 | 38.15 | 39.08 | 38.03 | 38.51 | 481,121 | +0.44(+1.15%) |
Nov 09, 2007 | 37.97 | 38.68 | 37.81 | 38.07 | 428,190 | -0.31(-0.81%) |
Nov 08, 2007 | 38.47 | 38.72 | 37.74 | 38.38 | 509,429 | +0.12(+0.30%) |
Nov 07, 2007 | 38.67 | 39.20 | 38.15 | 38.27 | 857,787 | -1.23(-3.11%) |
Nov 06, 2007 | 38.80 | 39.50 | 38.63 | 39.50 | 368,284 | +0.49(+1.26%) |
Nov 05, 2007 | 38.97 | 39.51 | 38.82 | 39.01 | 535,126 | -0.57(-1.44%) |
Nov 02, 2007 | 40.37 | 40.37 | 39.02 | 39.58 | 530,946 | -0.57(-1.42%) |