Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.32 | 30.81 | 27.83 | 30.37 | 1,187,596 | +1.67(+5.81%) |
Jan 30, 2008 | 28.52 | 29.77 | 28.42 | 28.70 | 776,500 | -0.03(-0.11%) |
Jan 29, 2008 | 28.36 | 28.77 | 27.96 | 28.73 | 603,902 | +0.44(+1.55%) |
Jan 28, 2008 | 27.40 | 28.47 | 26.67 | 28.30 | 923,738 | +0.70(+2.54%) |
Jan 25, 2008 | 29.06 | 29.57 | 27.40 | 27.59 | 782,225 | -1.03(-3.60%) |
Jan 24, 2008 | 27.99 | 29.18 | 27.89 | 28.62 | 843,753 | +0.73(+2.63%) |
Jan 23, 2008 | 26.43 | 28.02 | 26.01 | 27.89 | 1,128,938 | +0.87(+3.22%) |
Jan 22, 2008 | 26.91 | 28.02 | 24.05 | 27.02 | 1,265,377 | +0.34(+1.26%) |
Jan 21, 2008 | 26.13 | 27.36 | 26.05 | 26.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.13 | 27.36 | 26.05 | 26.68 | 839,774 | +0.38(+1.46%) |
Jan 17, 2008 | 27.79 | 28.12 | 26.24 | 26.30 | 1,087,405 | -1.44(-5.18%) |
Jan 16, 2008 | 26.96 | 28.14 | 26.78 | 27.74 | 886,090 | +0.62(+2.29%) |
Jan 15, 2008 | 28.16 | 28.20 | 26.88 | 27.12 | 1,356,008 | -1.31(-4.60%) |
Jan 14, 2008 | 28.76 | 28.77 | 28.15 | 28.42 | 512,220 | -0.06(-0.20%) |
Jan 11, 2008 | 28.10 | 28.88 | 27.57 | 28.48 | 899,572 | +0.11(+0.39%) |
Jan 10, 2008 | 26.91 | 28.73 | 26.89 | 28.37 | 1,238,991 | +1.10(+4.04%) |
Jan 09, 2008 | 26.65 | 27.38 | 26.24 | 27.27 | 1,259,731 | +0.54(+2.03%) |
Jan 08, 2008 | 27.73 | 28.11 | 26.64 | 26.72 | 855,742 | -0.85(-3.10%) |
Jan 07, 2008 | 27.68 | 28.03 | 26.84 | 27.58 | 824,322 | +0.07(+0.26%) |
Jan 04, 2008 | 28.25 | 28.49 | 27.35 | 27.51 | 646,346 | -1.07(-3.74%) |
Jan 03, 2008 | 28.80 | 29.05 | 28.52 | 28.58 | 959,704 | -0.27(-0.94%) |
Jan 02, 2008 | 28.81 | 29.44 | 28.65 | 28.85 | 744,597 | -0.02(-0.06%) |
Jan 01, 2008 | 28.50 | 29.40 | 28.38 | 28.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.50 | 29.40 | 28.38 | 28.86 | 531,353 | +0.00(+0.00%) |
Dec 28, 2007 | 28.96 | 29.30 | 28.75 | 28.86 | 855,598 | -0.20(-0.69%) |
Dec 27, 2007 | 29.68 | 30.07 | 28.72 | 29.06 | 741,213 | -0.89(-2.98%) |
Dec 26, 2007 | 30.25 | 30.47 | 29.73 | 29.96 | 516,079 | -0.66(-2.16%) |
Dec 24, 2007 | 30.28 | 30.62 | 29.96 | 30.62 | 256,096 | +0.34(+1.13%) |
Dec 21, 2007 | 30.23 | 30.66 | 29.92 | 30.27 | 795,992 | +0.53(+1.80%) |
Dec 20, 2007 | 30.12 | 30.19 | 28.83 | 29.74 | 637,809 | -0.22(-0.72%) |
Dec 19, 2007 | 29.64 | 30.23 | 29.64 | 29.96 | 389,347 | +0.03(+0.11%) |
Dec 18, 2007 | 30.17 | 30.22 | 29.35 | 29.92 | 607,085 | -0.13(-0.42%) |
Dec 17, 2007 | 30.81 | 30.81 | 30.00 | 30.05 | 660,109 | -0.85(-2.74%) |
Dec 14, 2007 | 32.27 | 32.32 | 30.87 | 30.90 | 584,271 | -1.65(-5.07%) |
Dec 13, 2007 | 31.96 | 32.68 | 31.69 | 32.55 | 411,785 | +0.39(+1.22%) |
Dec 12, 2007 | 32.71 | 33.30 | 31.84 | 32.16 | 704,986 | +0.12(+0.37%) |
Dec 11, 2007 | 33.27 | 33.37 | 31.71 | 32.04 | 1,194,992 | -1.24(-3.72%) |
Dec 10, 2007 | 32.89 | 33.59 | 32.85 | 33.27 | 542,823 | +0.41(+1.24%) |
Dec 07, 2007 | 32.64 | 32.90 | 32.28 | 32.87 | 384,708 | +0.32(+0.98%) |
Dec 06, 2007 | 31.88 | 32.76 | 31.77 | 32.55 | 1,289,132 | +0.47(+1.47%) |
Dec 05, 2007 | 32.35 | 32.57 | 31.66 | 32.08 | 942,154 | -0.01(-0.02%) |
Dec 04, 2007 | 32.59 | 32.84 | 31.93 | 32.09 | 881,734 | -0.50(-1.54%) |
Dec 03, 2007 | 32.79 | 33.00 | 31.91 | 32.59 | 798,249 | -0.14(-0.41%) |
Nov 30, 2007 | 32.57 | 33.31 | 32.42 | 32.72 | 1,138,165 | +0.54(+1.69%) |
Nov 29, 2007 | 31.50 | 32.52 | 31.17 | 32.18 | 1,196,370 | +0.43(+1.36%) |
Nov 28, 2007 | 30.91 | 32.42 | 30.35 | 31.75 | 2,101,911 | +1.01(+3.30%) |
Nov 27, 2007 | 29.13 | 30.93 | 29.13 | 30.74 | 2,460,347 | +1.80(+6.23%) |
Nov 26, 2007 | 27.87 | 29.91 | 27.80 | 28.93 | 2,357,532 | +1.11(+3.98%) |
Nov 23, 2007 | 28.18 | 28.26 | 27.51 | 27.83 | 1,018,237 | +0.23(+0.84%) |
Nov 21, 2007 | 26.33 | 28.16 | 26.09 | 27.59 | 2,500,921 | +1.17(+4.44%) |
Nov 20, 2007 | 26.12 | 26.73 | 25.89 | 26.42 | 2,763,937 | +0.35(+1.35%) |
Nov 19, 2007 | 26.76 | 26.83 | 25.93 | 26.07 | 1,794,186 | -0.83(-3.08%) |
Nov 16, 2007 | 28.12 | 28.12 | 26.48 | 26.90 | 1,677,351 | -1.08(-3.85%) |
Nov 15, 2007 | 28.83 | 28.85 | 27.54 | 27.98 | 877,535 | -0.83(-2.88%) |
Nov 14, 2007 | 29.48 | 29.72 | 28.63 | 28.81 | 1,926,786 | -0.46(-1.58%) |
Nov 13, 2007 | 29.26 | 29.39 | 28.34 | 29.27 | 1,571,803 | +0.84(+2.95%) |
Nov 12, 2007 | 30.91 | 31.11 | 28.29 | 28.43 | 1,727,367 | -2.19(-7.16%) |
Nov 09, 2007 | 31.42 | 31.42 | 30.11 | 30.63 | 1,142,469 | -0.75(-2.39%) |
Nov 08, 2007 | 31.42 | 31.73 | 30.59 | 31.38 | 1,516,049 | +0.22(+0.72%) |
Nov 07, 2007 | 31.11 | 31.61 | 30.94 | 31.15 | 1,196,527 | -0.61(-1.91%) |
Nov 06, 2007 | 32.79 | 32.98 | 31.31 | 31.76 | 1,940,968 | -0.53(-1.63%) |
Nov 05, 2007 | 32.63 | 32.68 | 31.94 | 32.28 | 1,160,566 | -0.34(-1.05%) |
Nov 02, 2007 | 33.31 | 33.35 | 32.31 | 32.63 | 980,261 | -0.45(-1.35%) |