Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.16 | 31.13 | 28.11 | 30.76 | 5,167,206 | +2.22(+7.78%) |
Jan 30, 2008 | 31.25 | 31.25 | 28.29 | 28.54 | 4,628,979 | -2.91(-9.24%) |
Jan 29, 2008 | 31.61 | 31.78 | 31.22 | 31.45 | 1,489,337 | +0.15(+0.49%) |
Jan 28, 2008 | 31.04 | 31.43 | 30.77 | 31.29 | 1,542,241 | +0.23(+0.74%) |
Jan 25, 2008 | 31.19 | 31.42 | 30.90 | 31.06 | 1,663,019 | -0.04(-0.14%) |
Jan 24, 2008 | 31.85 | 32.05 | 30.86 | 31.11 | 2,047,874 | -0.87(-2.71%) |
Jan 23, 2008 | 30.29 | 32.03 | 30.08 | 31.97 | 1,862,619 | +0.91(+2.93%) |
Jan 22, 2008 | 29.65 | 31.42 | 29.65 | 31.06 | 1,349,729 | +0.12(+0.37%) |
Jan 21, 2008 | 31.27 | 31.74 | 30.71 | 30.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.27 | 31.74 | 30.71 | 30.95 | 1,612,027 | -0.22(-0.70%) |
Jan 17, 2008 | 32.17 | 32.20 | 31.14 | 31.16 | 1,441,355 | -0.87(-2.73%) |
Jan 16, 2008 | 32.10 | 32.49 | 31.90 | 32.04 | 1,253,984 | -0.22(-0.69%) |
Jan 15, 2008 | 33.03 | 33.19 | 32.26 | 32.26 | 1,210,132 | -0.95(-2.87%) |
Jan 14, 2008 | 33.37 | 33.37 | 32.93 | 33.22 | 782,547 | +0.17(+0.50%) |
Jan 11, 2008 | 32.94 | 33.30 | 32.70 | 33.05 | 1,074,013 | +0.04(+0.13%) |
Jan 10, 2008 | 32.72 | 33.23 | 32.52 | 33.01 | 1,265,050 | +0.09(+0.26%) |
Jan 09, 2008 | 32.78 | 32.94 | 32.21 | 32.92 | 1,060,180 | +0.11(+0.33%) |
Jan 08, 2008 | 33.64 | 33.90 | 32.81 | 32.81 | 946,194 | -0.75(-2.24%) |
Jan 07, 2008 | 33.40 | 33.61 | 32.94 | 33.56 | 1,353,583 | +0.25(+0.74%) |
Jan 04, 2008 | 33.62 | 33.69 | 33.15 | 33.32 | 1,068,065 | -0.48(-1.41%) |
Jan 03, 2008 | 34.16 | 34.31 | 33.69 | 33.80 | 1,130,868 | -0.33(-0.95%) |
Jan 02, 2008 | 34.70 | 34.71 | 33.95 | 34.12 | 931,226 | -0.67(-1.93%) |
Jan 01, 2008 | 34.69 | 35.01 | 34.67 | 34.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.69 | 35.01 | 34.67 | 34.79 | 655,142 | -0.07(-0.21%) |
Dec 28, 2007 | 35.10 | 35.18 | 34.81 | 34.87 | 626,369 | -0.09(-0.25%) |
Dec 27, 2007 | 34.91 | 35.20 | 34.84 | 34.95 | 659,771 | -0.09(-0.25%) |
Dec 26, 2007 | 35.04 | 35.18 | 34.85 | 35.04 | 436,439 | -0.11(-0.31%) |
Dec 24, 2007 | 34.74 | 35.34 | 34.74 | 35.15 | 234,584 | +0.25(+0.73%) |
Dec 21, 2007 | 34.79 | 35.07 | 34.68 | 34.89 | 791,479 | +0.41(+1.20%) |
Dec 20, 2007 | 34.26 | 34.48 | 34.10 | 34.48 | 731,364 | +0.27(+0.80%) |
Dec 19, 2007 | 34.64 | 34.64 | 34.06 | 34.21 | 737,824 | -0.36(-1.05%) |
Dec 18, 2007 | 34.40 | 34.73 | 34.40 | 34.57 | 1,212,207 | +0.35(+1.04%) |
Dec 17, 2007 | 34.87 | 34.87 | 34.21 | 34.21 | 957,537 | -0.80(-2.27%) |
Dec 14, 2007 | 35.18 | 35.27 | 34.94 | 35.01 | 839,125 | -0.42(-1.18%) |
Dec 13, 2007 | 35.24 | 35.49 | 35.05 | 35.43 | 911,611 | -0.04(-0.10%) |
Dec 12, 2007 | 35.98 | 35.98 | 35.00 | 35.47 | 1,194,311 | +0.21(+0.59%) |
Dec 11, 2007 | 36.02 | 36.14 | 35.24 | 35.26 | 1,110,256 | -0.86(-2.38%) |
Dec 10, 2007 | 35.98 | 36.19 | 35.88 | 36.12 | 558,033 | +0.14(+0.38%) |
Dec 07, 2007 | 35.91 | 36.09 | 35.78 | 35.98 | 706,740 | +0.20(+0.55%) |
Dec 06, 2007 | 35.33 | 35.79 | 35.33 | 35.78 | 841,947 | +0.46(+1.29%) |
Dec 05, 2007 | 35.88 | 36.02 | 35.03 | 35.33 | 1,533,139 | -0.22(-0.61%) |
Dec 04, 2007 | 35.39 | 35.95 | 35.39 | 35.54 | 808,553 | -0.25(-0.69%) |
Dec 03, 2007 | 36.25 | 36.25 | 35.79 | 35.79 | 994,573 | -0.46(-1.26%) |
Nov 30, 2007 | 36.39 | 36.39 | 35.70 | 36.25 | 1,118,003 | +0.51(+1.44%) |
Nov 29, 2007 | 35.87 | 36.22 | 35.66 | 35.73 | 1,033,620 | -0.11(-0.30%) |
Nov 28, 2007 | 35.42 | 35.93 | 35.24 | 35.84 | 1,339,000 | +0.64(+1.81%) |
Nov 27, 2007 | 34.71 | 35.51 | 34.64 | 35.20 | 1,489,205 | +0.60(+1.73%) |
Nov 26, 2007 | 34.64 | 35.75 | 34.60 | 34.60 | 1,263,944 | -0.30(-0.85%) |
Nov 23, 2007 | 34.54 | 34.98 | 34.43 | 34.90 | 409,464 | +0.39(+1.13%) |
Nov 21, 2007 | 34.44 | 34.84 | 34.16 | 34.51 | 1,472,134 | -0.28(-0.81%) |
Nov 20, 2007 | 34.66 | 35.01 | 34.32 | 34.79 | 1,209,441 | +0.23(+0.67%) |
Nov 19, 2007 | 35.23 | 35.28 | 34.53 | 34.56 | 1,375,290 | -0.74(-2.11%) |
Nov 16, 2007 | 35.67 | 35.79 | 35.03 | 35.31 | 1,286,769 | -0.26(-0.73%) |
Nov 15, 2007 | 35.83 | 36.04 | 35.18 | 35.57 | 1,106,798 | -0.37(-1.03%) |
Nov 14, 2007 | 36.18 | 36.35 | 35.75 | 35.94 | 869,915 | -0.06(-0.18%) |
Nov 13, 2007 | 35.83 | 36.11 | 35.59 | 36.00 | 981,748 | +0.39(+1.10%) |
Nov 12, 2007 | 35.54 | 36.00 | 35.34 | 35.61 | 1,274,595 | -0.17(-0.48%) |
Nov 09, 2007 | 35.65 | 36.32 | 35.57 | 35.78 | 1,145,144 | -0.41(-1.14%) |
Nov 08, 2007 | 36.61 | 36.61 | 35.39 | 36.20 | 3,188,564 | -0.30(-0.83%) |
Nov 07, 2007 | 36.99 | 37.19 | 36.50 | 36.50 | 1,451,384 | -0.78(-2.09%) |
Nov 06, 2007 | 36.79 | 37.46 | 36.77 | 37.28 | 891,829 | +0.50(+1.36%) |
Nov 05, 2007 | 37.08 | 37.08 | 36.51 | 36.78 | 904,971 | -0.38(-1.01%) |
Nov 02, 2007 | 37.17 | 37.50 | 36.72 | 37.16 | 1,095,870 | +0.25(+0.69%) |