Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.65 | 29.89 | 28.65 | 29.66 | 1,665,225 | +0.29(+1.00%) |
Jan 30, 2008 | 29.97 | 30.05 | 28.68 | 29.37 | 2,008,891 | -1.94(-6.18%) |
Jan 29, 2008 | 30.98 | 31.31 | 30.97 | 31.31 | 1,067,795 | +0.44(+1.42%) |
Jan 28, 2008 | 31.28 | 31.28 | 30.20 | 30.87 | 893,336 | -0.10(-0.31%) |
Jan 25, 2008 | 31.38 | 31.56 | 30.65 | 30.97 | 1,388,717 | +0.82(+2.73%) |
Jan 24, 2008 | 29.83 | 30.26 | 29.70 | 30.14 | 1,163,269 | +1.18(+4.09%) |
Jan 23, 2008 | 28.15 | 28.96 | 27.44 | 28.96 | 1,565,274 | +0.29(+1.00%) |
Jan 22, 2008 | 27.19 | 28.98 | 26.76 | 28.68 | 1,753,466 | -0.09(-0.31%) |
Jan 21, 2008 | 29.35 | 29.35 | 28.59 | 28.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.35 | 29.35 | 28.59 | 28.77 | 1,331,409 | -0.03(-0.12%) |
Jan 17, 2008 | 29.38 | 29.64 | 28.62 | 28.80 | 1,497,309 | -0.53(-1.80%) |
Jan 16, 2008 | 29.02 | 29.91 | 28.97 | 29.33 | 1,639,539 | -0.34(-1.15%) |
Jan 15, 2008 | 30.18 | 30.18 | 29.56 | 29.67 | 1,261,774 | -1.06(-3.44%) |
Jan 14, 2008 | 30.81 | 31.04 | 30.63 | 30.73 | 1,395,612 | +0.22(+0.73%) |
Jan 11, 2008 | 30.46 | 30.92 | 30.35 | 30.51 | 1,233,729 | -0.68(-2.19%) |
Jan 10, 2008 | 30.93 | 31.48 | 30.68 | 31.19 | 1,034,108 | -0.45(-1.43%) |
Jan 09, 2008 | 30.76 | 31.70 | 30.76 | 31.64 | 958,513 | +0.63(+2.04%) |
Jan 08, 2008 | 31.54 | 31.77 | 31.01 | 31.01 | 874,053 | -0.69(-2.17%) |
Jan 07, 2008 | 31.19 | 31.76 | 30.70 | 31.70 | 1,902,324 | +0.82(+2.66%) |
Jan 04, 2008 | 31.75 | 31.75 | 30.82 | 30.88 | 811,282 | -1.16(-3.63%) |
Jan 03, 2008 | 31.63 | 32.20 | 31.58 | 32.04 | 1,439,094 | +0.21(+0.66%) |
Jan 02, 2008 | 31.92 | 32.35 | 31.66 | 31.83 | 764,067 | -0.08(-0.24%) |
Jan 01, 2008 | 31.80 | 32.20 | 31.80 | 31.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.80 | 32.20 | 31.80 | 31.91 | 399,912 | -0.29(-0.89%) |
Dec 28, 2007 | 32.38 | 32.54 | 32.09 | 32.19 | 661,034 | -0.13(-0.41%) |
Dec 27, 2007 | 32.83 | 32.83 | 32.24 | 32.32 | 618,641 | -0.34(-1.04%) |
Dec 26, 2007 | 33.29 | 33.29 | 32.29 | 32.66 | 591,919 | -0.03(-0.11%) |
Dec 24, 2007 | 32.54 | 32.84 | 32.45 | 32.70 | 271,408 | -0.01(-0.04%) |
Dec 21, 2007 | 32.79 | 32.79 | 32.32 | 32.71 | 695,076 | -0.40(-1.20%) |
Dec 20, 2007 | 33.33 | 33.33 | 32.71 | 33.11 | 789,592 | -0.09(-0.27%) |
Dec 19, 2007 | 32.73 | 33.55 | 32.73 | 33.20 | 1,020,001 | -0.08(-0.25%) |
Dec 18, 2007 | 33.63 | 33.63 | 32.91 | 33.28 | 902,924 | -0.37(-1.10%) |
Dec 17, 2007 | 33.42 | 34.10 | 33.42 | 33.65 | 615,952 | +0.01(+0.04%) |
Dec 14, 2007 | 34.12 | 34.17 | 33.61 | 33.64 | 529,171 | -1.07(-3.07%) |
Dec 13, 2007 | 34.13 | 34.93 | 34.13 | 34.70 | 1,002,612 | -0.47(-1.33%) |
Dec 12, 2007 | 35.92 | 35.97 | 34.71 | 35.17 | 1,123,987 | -0.21(-0.59%) |
Dec 11, 2007 | 37.00 | 37.00 | 35.36 | 35.38 | 649,758 | -1.62(-4.38%) |
Dec 10, 2007 | 36.61 | 37.24 | 36.61 | 37.00 | 716,236 | +0.20(+0.53%) |
Dec 07, 2007 | 37.38 | 37.38 | 36.65 | 36.81 | 304,087 | -0.15(-0.41%) |
Dec 06, 2007 | 37.25 | 37.25 | 36.45 | 36.96 | 316,512 | -0.11(-0.30%) |
Dec 05, 2007 | 37.09 | 37.21 | 36.65 | 37.07 | 696,082 | +0.80(+2.21%) |
Dec 04, 2007 | 36.20 | 36.46 | 36.18 | 36.27 | 524,145 | -0.01(-0.02%) |
Dec 03, 2007 | 36.46 | 36.71 | 36.17 | 36.28 | 969,881 | -0.36(-0.97%) |
Nov 30, 2007 | 36.72 | 36.95 | 36.47 | 36.63 | 784,541 | -0.58(-1.55%) |
Nov 29, 2007 | 37.22 | 37.48 | 37.12 | 37.21 | 608,036 | -0.01(-0.02%) |
Nov 28, 2007 | 36.12 | 37.32 | 35.96 | 37.22 | 1,100,992 | +1.37(+3.83%) |
Nov 27, 2007 | 36.29 | 36.29 | 35.53 | 35.85 | 613,927 | +0.61(+1.74%) |
Nov 26, 2007 | 35.04 | 36.00 | 35.04 | 35.23 | 698,817 | -0.10(-0.30%) |
Nov 23, 2007 | 34.78 | 35.34 | 34.78 | 35.34 | 286,448 | +1.23(+3.61%) |
Nov 21, 2007 | 34.11 | 34.34 | 33.85 | 34.11 | 555,349 | -0.40(-1.17%) |
Nov 20, 2007 | 33.89 | 34.98 | 33.89 | 34.51 | 840,981 | +0.34(+1.00%) |
Nov 19, 2007 | 34.21 | 34.43 | 33.85 | 34.17 | 718,849 | -0.57(-1.64%) |
Nov 16, 2007 | 34.76 | 35.09 | 34.46 | 34.74 | 704,700 | -0.14(-0.40%) |
Nov 15, 2007 | 34.69 | 35.39 | 34.69 | 34.88 | 1,093,521 | -0.24(-0.69%) |
Nov 14, 2007 | 34.81 | 35.48 | 34.81 | 35.12 | 1,205,166 | +0.27(+0.78%) |
Nov 13, 2007 | 33.80 | 34.91 | 33.80 | 34.85 | 1,267,022 | +0.81(+2.37%) |
Nov 12, 2007 | 34.46 | 34.63 | 34.04 | 34.04 | 602,474 | -0.24(-0.69%) |
Nov 09, 2007 | 34.84 | 34.84 | 34.04 | 34.28 | 1,276,534 | -0.66(-1.89%) |
Nov 08, 2007 | 35.14 | 35.44 | 34.49 | 34.94 | 962,950 | +0.22(+0.62%) |
Nov 07, 2007 | 35.32 | 35.32 | 34.71 | 34.73 | 1,919,613 | -1.00(-2.79%) |
Nov 06, 2007 | 35.55 | 35.72 | 35.14 | 35.72 | 509,708 | +0.65(+1.87%) |
Nov 05, 2007 | 34.51 | 35.43 | 34.51 | 35.07 | 692,788 | -0.15(-0.42%) |
Nov 02, 2007 | 35.28 | 35.39 | 34.88 | 35.21 | 502,236 | -0.05(-0.14%) |