Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 27.42 | 28.16 | 27.36 | 28.02 | 1,787,320 | +0.45(+1.63%) |
Jan 30, 2008 | 27.54 | 27.95 | 27.38 | 27.58 | 1,210,621 | +0.14(+0.52%) |
Jan 29, 2008 | 27.47 | 27.60 | 27.30 | 27.43 | 945,423 | +0.13(+0.48%) |
Jan 28, 2008 | 26.89 | 27.41 | 26.88 | 27.30 | 956,037 | +0.37(+1.38%) |
Jan 25, 2008 | 27.30 | 27.74 | 26.85 | 26.93 | 1,683,195 | +0.05(+0.19%) |
Jan 24, 2008 | 26.95 | 27.17 | 26.71 | 26.88 | 1,611,188 | +0.12(+0.44%) |
Jan 23, 2008 | 25.14 | 26.80 | 25.14 | 26.76 | 2,780,584 | +1.05(+4.10%) |
Jan 22, 2008 | 25.39 | 25.89 | 24.73 | 25.71 | 2,091,853 | -0.76(-2.87%) |
Jan 21, 2008 | 27.12 | 27.19 | 26.30 | 26.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.12 | 27.19 | 26.30 | 26.47 | 1,682,602 | -0.62(-2.28%) |
Jan 17, 2008 | 28.13 | 28.22 | 27.09 | 27.09 | 1,875,210 | -1.03(-3.68%) |
Jan 16, 2008 | 29.25 | 29.30 | 28.12 | 28.12 | 2,005,948 | -1.14(-3.91%) |
Jan 15, 2008 | 29.58 | 29.72 | 29.10 | 29.27 | 1,085,087 | -0.40(-1.34%) |
Jan 14, 2008 | 29.80 | 30.03 | 29.57 | 29.66 | 464,712 | +0.04(+0.13%) |
Jan 11, 2008 | 29.62 | 29.80 | 29.46 | 29.62 | 786,787 | -0.24(-0.81%) |
Jan 10, 2008 | 29.70 | 29.99 | 29.55 | 29.86 | 870,091 | +0.10(+0.35%) |
Jan 09, 2008 | 29.54 | 29.82 | 29.40 | 29.76 | 1,452,904 | +0.17(+0.57%) |
Jan 08, 2008 | 29.91 | 30.40 | 29.59 | 29.59 | 1,212,677 | -0.27(-0.89%) |
Jan 07, 2008 | 29.98 | 30.01 | 29.57 | 29.86 | 1,109,864 | +0.01(+0.04%) |
Jan 04, 2008 | 29.90 | 30.02 | 29.75 | 29.85 | 874,345 | -0.27(-0.91%) |
Jan 03, 2008 | 30.26 | 30.49 | 30.10 | 30.12 | 1,103,188 | -0.15(-0.49%) |
Jan 02, 2008 | 30.27 | 30.41 | 30.07 | 30.27 | 1,281,844 | -0.08(-0.26%) |
Jan 01, 2008 | 30.59 | 30.70 | 30.27 | 30.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.59 | 30.70 | 30.27 | 30.35 | 588,082 | -0.25(-0.81%) |
Dec 28, 2007 | 30.58 | 30.77 | 30.46 | 30.59 | 468,558 | +0.08(+0.28%) |
Dec 27, 2007 | 30.85 | 30.96 | 30.46 | 30.51 | 500,400 | -0.51(-1.63%) |
Dec 26, 2007 | 31.33 | 31.33 | 30.93 | 31.02 | 450,252 | -0.39(-1.24%) |
Dec 24, 2007 | 31.07 | 31.46 | 30.88 | 31.41 | 186,131 | +0.41(+1.32%) |
Dec 21, 2007 | 31.31 | 31.31 | 30.84 | 31.00 | 1,212,061 | -0.01(-0.04%) |
Dec 20, 2007 | 31.20 | 31.29 | 30.73 | 31.01 | 571,930 | -0.09(-0.29%) |
Dec 19, 2007 | 30.95 | 31.23 | 30.91 | 31.10 | 612,310 | +0.14(+0.46%) |
Dec 18, 2007 | 31.13 | 31.13 | 30.68 | 30.96 | 787,816 | +0.05(+0.17%) |
Dec 17, 2007 | 31.16 | 31.20 | 30.85 | 30.90 | 839,897 | -0.34(-1.08%) |
Dec 14, 2007 | 31.40 | 31.65 | 31.20 | 31.24 | 842,397 | -0.52(-1.64%) |
Dec 13, 2007 | 31.60 | 31.76 | 31.19 | 31.76 | 820,207 | +0.08(+0.25%) |
Dec 12, 2007 | 31.54 | 32.04 | 31.45 | 31.68 | 1,211,641 | -0.03(-0.08%) |
Dec 11, 2007 | 32.48 | 32.69 | 31.68 | 31.71 | 695,300 | -0.63(-1.95%) |
Dec 10, 2007 | 31.85 | 32.36 | 31.73 | 32.34 | 1,476,897 | +0.49(+1.53%) |
Dec 07, 2007 | 31.95 | 32.17 | 31.70 | 31.85 | 2,688,045 | +0.04(+0.12%) |
Dec 06, 2007 | 31.30 | 31.89 | 31.30 | 31.81 | 1,361,989 | +0.41(+1.30%) |
Dec 05, 2007 | 31.59 | 31.67 | 31.27 | 31.41 | 619,001 | +0.12(+0.39%) |
Dec 04, 2007 | 31.02 | 31.44 | 30.85 | 31.28 | 528,089 | +0.09(+0.29%) |
Dec 03, 2007 | 30.78 | 31.39 | 30.78 | 31.19 | 502,092 | +0.21(+0.69%) |
Nov 30, 2007 | 31.30 | 31.31 | 30.72 | 30.98 | 706,990 | -0.26(-0.83%) |
Nov 29, 2007 | 31.01 | 31.46 | 30.85 | 31.24 | 671,918 | +0.16(+0.50%) |
Nov 28, 2007 | 30.71 | 31.13 | 30.55 | 31.08 | 994,648 | +0.49(+1.62%) |
Nov 27, 2007 | 30.28 | 30.69 | 30.12 | 30.59 | 1,366,449 | +0.33(+1.07%) |
Nov 26, 2007 | 30.50 | 30.93 | 30.18 | 30.26 | 643,921 | -0.31(-1.00%) |
Nov 23, 2007 | 30.55 | 30.80 | 30.42 | 30.57 | 319,807 | +0.14(+0.47%) |
Nov 21, 2007 | 30.16 | 30.68 | 30.16 | 30.42 | 1,044,642 | +0.16(+0.52%) |
Nov 20, 2007 | 30.27 | 30.68 | 30.14 | 30.27 | 982,546 | -0.06(-0.21%) |
Nov 19, 2007 | 30.22 | 30.68 | 30.22 | 30.33 | 601,485 | -0.05(-0.17%) |
Nov 16, 2007 | 30.77 | 30.77 | 30.09 | 30.38 | 913,428 | -0.05(-0.17%) |
Nov 15, 2007 | 30.02 | 30.59 | 29.98 | 30.44 | 827,107 | +0.33(+1.10%) |
Nov 14, 2007 | 30.68 | 30.83 | 30.09 | 30.11 | 749,601 | -0.36(-1.19%) |
Nov 13, 2007 | 29.88 | 30.56 | 29.85 | 30.47 | 839,590 | +0.73(+2.45%) |
Nov 12, 2007 | 30.49 | 30.54 | 29.66 | 29.74 | 890,299 | -0.72(-2.35%) |
Nov 09, 2007 | 31.49 | 31.49 | 30.38 | 30.46 | 968,236 | -0.89(-2.84%) |
Nov 08, 2007 | 30.91 | 31.42 | 30.75 | 31.35 | 705,144 | +0.60(+1.95%) |
Nov 07, 2007 | 31.52 | 31.65 | 30.75 | 30.75 | 742,525 | -1.09(-3.43%) |
Nov 06, 2007 | 31.46 | 31.89 | 31.24 | 31.84 | 475,480 | +0.43(+1.37%) |
Nov 05, 2007 | 31.60 | 31.64 | 31.16 | 31.41 | 599,157 | -0.27(-0.84%) |
Nov 02, 2007 | 31.20 | 31.71 | 30.96 | 31.68 | 1,507,047 | +0.51(+1.65%) |