Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.22 | 30.59 | 29.68 | 30.37 | 2,308,578 | +0.06(+0.20%) |
Jan 30, 2008 | 31.01 | 33.00 | 30.18 | 30.31 | 1,651,858 | -0.79(-2.54%) |
Jan 29, 2008 | 32.50 | 32.92 | 30.86 | 31.10 | 1,533,681 | -1.18(-3.66%) |
Jan 28, 2008 | 32.21 | 32.34 | 30.54 | 32.28 | 1,982,004 | +0.33(+1.03%) |
Jan 25, 2008 | 32.66 | 33.14 | 31.77 | 31.95 | 1,325,217 | -0.71(-2.17%) |
Jan 24, 2008 | 33.71 | 33.94 | 32.12 | 32.66 | 1,466,960 | -1.12(-3.32%) |
Jan 23, 2008 | 30.40 | 33.92 | 30.40 | 33.78 | 2,482,077 | +2.59(+8.30%) |
Jan 22, 2008 | 28.27 | 31.36 | 27.66 | 31.19 | 2,141,320 | +1.03(+3.42%) |
Jan 21, 2008 | 30.80 | 31.17 | 29.62 | 30.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.80 | 31.17 | 29.62 | 30.16 | 1,663,951 | -0.44(-1.44%) |
Jan 17, 2008 | 30.77 | 31.35 | 30.43 | 30.60 | 1,291,100 | -0.47(-1.51%) |
Jan 16, 2008 | 30.56 | 31.50 | 30.54 | 31.07 | 1,600,470 | +0.15(+0.49%) |
Jan 15, 2008 | 31.16 | 31.72 | 30.45 | 30.92 | 1,395,869 | -0.63(-2.00%) |
Jan 14, 2008 | 31.13 | 32.00 | 30.63 | 31.55 | 1,208,000 | +0.29(+0.93%) |
Jan 11, 2008 | 30.54 | 31.72 | 30.30 | 31.26 | 1,687,934 | +0.04(+0.13%) |
Jan 10, 2008 | 29.67 | 31.78 | 29.05 | 31.22 | 2,454,958 | +1.20(+4.00%) |
Jan 09, 2008 | 29.48 | 30.17 | 28.19 | 30.02 | 2,672,859 | +0.32(+1.08%) |
Jan 08, 2008 | 30.80 | 31.56 | 29.67 | 29.70 | 1,900,565 | -1.09(-3.54%) |
Jan 07, 2008 | 31.17 | 31.17 | 30.11 | 30.79 | 2,052,860 | -0.05(-0.16%) |
Jan 04, 2008 | 32.37 | 32.52 | 30.71 | 30.84 | 2,476,300 | -1.77(-5.43%) |
Jan 03, 2008 | 34.15 | 34.41 | 32.51 | 32.61 | 1,649,411 | -1.79(-5.20%) |
Jan 02, 2008 | 34.44 | 35.14 | 33.83 | 34.40 | 1,422,553 | -0.38(-1.09%) |
Jan 01, 2008 | 34.00 | 34.78 | 33.95 | 34.78 | 1,348,200 | +0.00(+0.00%) |
Dec 31, 2007 | 34.00 | 34.78 | 33.95 | 34.78 | 1,348,200 | +0.45(+1.31%) |
Dec 28, 2007 | 34.04 | 34.85 | 33.95 | 34.33 | 1,326,145 | +0.13(+0.38%) |
Dec 27, 2007 | 34.25 | 34.63 | 33.87 | 34.20 | 1,315,348 | -0.12(-0.35%) |
Dec 26, 2007 | 34.08 | 34.50 | 33.75 | 34.32 | 1,098,220 | +0.02(+0.06%) |
Dec 24, 2007 | 32.51 | 34.56 | 32.31 | 34.30 | 700,700 | +2.09(+6.49%) |
Dec 21, 2007 | 31.79 | 32.50 | 31.45 | 32.21 | 1,494,997 | +0.42(+1.32%) |
Dec 20, 2007 | 30.91 | 31.79 | 30.78 | 31.79 | 1,473,416 | +0.89(+2.88%) |
Dec 19, 2007 | 30.11 | 31.22 | 29.90 | 30.90 | 1,875,593 | +1.10(+3.69%) |
Dec 18, 2007 | 30.40 | 30.74 | 29.30 | 29.80 | 1,600,626 | -0.31(-1.03%) |
Dec 17, 2007 | 31.40 | 31.52 | 30.02 | 30.11 | 1,377,800 | -1.41(-4.47%) |
Dec 14, 2007 | 32.05 | 32.90 | 31.49 | 31.52 | 1,269,894 | -0.98(-3.02%) |
Dec 13, 2007 | 32.81 | 32.81 | 31.85 | 32.50 | 1,756,805 | -0.36(-1.10%) |
Dec 12, 2007 | 33.97 | 34.44 | 32.50 | 32.86 | 1,083,569 | -0.25(-0.76%) |
Dec 11, 2007 | 34.83 | 35.24 | 33.10 | 33.11 | 1,149,576 | -2.03(-5.78%) |
Dec 10, 2007 | 34.40 | 35.17 | 34.28 | 35.14 | 1,293,138 | +0.69(+2.00%) |
Dec 07, 2007 | 34.73 | 34.73 | 34.14 | 34.45 | 1,459,160 | +0.05(+0.15%) |
Dec 06, 2007 | 32.50 | 34.54 | 32.50 | 34.40 | 888,500 | +1.64(+5.01%) |
Dec 05, 2007 | 31.64 | 32.88 | 31.64 | 32.76 | 975,540 | +1.17(+3.70%) |
Dec 04, 2007 | 32.70 | 32.70 | 31.47 | 31.59 | 1,034,600 | -1.27(-3.86%) |
Dec 03, 2007 | 33.65 | 33.65 | 32.76 | 32.86 | 885,460 | -0.59(-1.76%) |
Nov 30, 2007 | 33.68 | 34.24 | 33.08 | 33.45 | 1,658,700 | +0.45(+1.36%) |
Nov 29, 2007 | 33.01 | 33.19 | 32.45 | 33.00 | 1,116,352 | -0.22(-0.66%) |
Nov 28, 2007 | 31.36 | 33.43 | 31.36 | 33.22 | 1,727,338 | +1.82(+5.80%) |
Nov 27, 2007 | 31.00 | 31.68 | 30.75 | 31.40 | 3,221,160 | +0.65(+2.11%) |
Nov 26, 2007 | 31.59 | 31.96 | 30.68 | 30.75 | 1,846,397 | -1.20(-3.76%) |
Nov 23, 2007 | 31.24 | 32.10 | 29.35 | 31.95 | 802,250 | +0.68(+2.17%) |
Nov 21, 2007 | 30.41 | 31.50 | 29.89 | 31.27 | 1,317,350 | +0.83(+2.73%) |
Nov 20, 2007 | 30.99 | 32.08 | 29.95 | 30.44 | 1,493,203 | -0.60(-1.93%) |
Nov 19, 2007 | 32.44 | 32.44 | 31.02 | 31.04 | 1,256,118 | -1.44(-4.43%) |
Nov 16, 2007 | 32.40 | 32.59 | 31.54 | 32.48 | 1,120,300 | +0.40(+1.25%) |
Nov 15, 2007 | 32.58 | 32.80 | 31.60 | 32.08 | 872,600 | -0.46(-1.41%) |
Nov 14, 2007 | 33.02 | 34.01 | 32.49 | 32.54 | 695,786 | -0.58(-1.75%) |
Nov 13, 2007 | 31.89 | 33.33 | 31.52 | 33.12 | 1,077,880 | +1.71(+5.44%) |
Nov 12, 2007 | 31.00 | 32.00 | 30.73 | 31.41 | 1,141,305 | +0.51(+1.65%) |
Nov 09, 2007 | 30.90 | 31.42 | 30.54 | 30.90 | 2,232,338 | -0.18(-0.58%) |
Nov 08, 2007 | 30.50 | 31.22 | 30.29 | 31.08 | 1,064,617 | +0.48(+1.57%) |
Nov 07, 2007 | 31.49 | 31.49 | 30.50 | 30.60 | 1,261,957 | -0.95(-3.01%) |
Nov 06, 2007 | 30.94 | 31.71 | 30.94 | 31.55 | 971,568 | +0.59(+1.91%) |
Nov 05, 2007 | 30.63 | 31.32 | 30.43 | 30.96 | 10,647,094 | -0.22(-0.71%) |
Nov 02, 2007 | 32.25 | 32.25 | 30.84 | 31.18 | 1,374,200 | -0.77(-2.41%) |