Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 34.45 | 35.29 | 34.02 | 35.25 | 1,400,345 | +0.34(+0.97%) |
Jan 30, 2008 | 35.06 | 35.61 | 34.71 | 34.92 | 1,448,703 | -0.14(-0.39%) |
Jan 29, 2008 | 35.63 | 35.97 | 34.61 | 35.05 | 993,583 | -0.36(-1.03%) |
Jan 28, 2008 | 34.63 | 35.51 | 34.17 | 35.42 | 801,124 | +1.01(+2.94%) |
Jan 25, 2008 | 35.66 | 36.10 | 34.14 | 34.41 | 1,078,627 | -1.00(-2.83%) |
Jan 24, 2008 | 34.40 | 35.76 | 34.40 | 35.41 | 1,174,081 | +0.90(+2.61%) |
Jan 23, 2008 | 34.10 | 34.55 | 31.81 | 34.51 | 2,329,605 | -0.16(-0.47%) |
Jan 22, 2008 | 34.05 | 35.20 | 33.31 | 34.67 | 1,614,106 | -0.98(-2.76%) |
Jan 21, 2008 | 35.30 | 36.00 | 34.36 | 35.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.30 | 36.00 | 34.36 | 35.66 | 1,162,265 | +0.54(+1.53%) |
Jan 17, 2008 | 37.23 | 38.00 | 35.07 | 35.12 | 1,327,356 | -1.99(-5.36%) |
Jan 16, 2008 | 38.12 | 38.24 | 36.27 | 37.10 | 1,336,982 | -1.40(-3.64%) |
Jan 15, 2008 | 39.17 | 39.54 | 38.49 | 38.51 | 1,479,943 | -1.21(-3.05%) |
Jan 14, 2008 | 38.69 | 39.91 | 38.63 | 39.72 | 1,270,858 | +1.49(+3.91%) |
Jan 11, 2008 | 38.37 | 38.74 | 37.77 | 38.23 | 1,158,940 | -0.11(-0.29%) |
Jan 10, 2008 | 37.72 | 38.61 | 37.28 | 38.34 | 1,339,205 | +0.28(+0.74%) |
Jan 09, 2008 | 37.10 | 38.19 | 36.58 | 38.05 | 1,041,396 | +1.09(+2.96%) |
Jan 08, 2008 | 37.91 | 38.08 | 36.80 | 36.96 | 1,299,597 | -0.66(-1.74%) |
Jan 07, 2008 | 37.05 | 38.25 | 36.98 | 37.62 | 1,147,420 | -0.12(-0.31%) |
Jan 04, 2008 | 38.21 | 38.21 | 37.39 | 37.73 | 1,181,432 | -0.65(-1.69%) |
Jan 03, 2008 | 37.51 | 38.48 | 37.51 | 38.38 | 980,982 | +0.58(+1.54%) |
Jan 02, 2008 | 36.71 | 38.03 | 36.71 | 37.80 | 824,552 | +1.00(+2.72%) |
Jan 01, 2008 | 37.08 | 37.20 | 36.70 | 36.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.08 | 37.20 | 36.70 | 36.79 | 621,604 | -0.48(-1.30%) |
Dec 28, 2007 | 36.61 | 37.51 | 36.45 | 37.28 | 664,446 | +0.88(+2.43%) |
Dec 27, 2007 | 36.77 | 36.95 | 36.31 | 36.39 | 592,592 | -0.53(-1.43%) |
Dec 26, 2007 | 36.37 | 37.07 | 35.98 | 36.92 | 616,938 | +0.74(+2.04%) |
Dec 24, 2007 | 35.76 | 36.33 | 35.76 | 36.18 | 322,891 | +0.23(+0.63%) |
Dec 21, 2007 | 35.95 | 36.18 | 35.70 | 35.96 | 1,038,800 | +0.40(+1.13%) |
Dec 20, 2007 | 35.18 | 35.66 | 34.99 | 35.56 | 1,248,689 | +0.41(+1.17%) |
Dec 19, 2007 | 34.63 | 35.29 | 34.63 | 35.15 | 994,035 | +0.55(+1.58%) |
Dec 18, 2007 | 33.93 | 34.84 | 33.90 | 34.60 | 1,333,940 | +0.86(+2.54%) |
Dec 17, 2007 | 33.95 | 34.34 | 33.63 | 33.74 | 1,167,169 | -0.22(-0.64%) |
Dec 14, 2007 | 33.81 | 34.04 | 33.27 | 33.96 | 1,856,521 | +0.31(+0.92%) |
Dec 13, 2007 | 34.02 | 34.31 | 33.40 | 33.65 | 1,515,757 | -0.55(-1.60%) |
Dec 12, 2007 | 34.16 | 34.53 | 33.78 | 34.20 | 964,960 | +0.81(+2.43%) |
Dec 11, 2007 | 34.72 | 34.82 | 33.25 | 33.39 | 881,431 | -1.14(-3.30%) |
Dec 10, 2007 | 33.54 | 34.83 | 33.54 | 34.53 | 1,889,765 | +0.98(+2.93%) |
Dec 07, 2007 | 33.19 | 33.93 | 32.99 | 33.54 | 1,435,098 | +0.28(+0.85%) |
Dec 06, 2007 | 31.56 | 33.40 | 31.41 | 33.26 | 1,285,334 | +1.54(+4.86%) |
Dec 05, 2007 | 30.99 | 31.73 | 30.99 | 31.72 | 805,542 | +1.10(+3.60%) |
Dec 04, 2007 | 30.86 | 31.26 | 30.51 | 30.62 | 734,322 | -0.49(-1.58%) |
Dec 03, 2007 | 31.07 | 31.51 | 30.99 | 31.11 | 514,809 | -0.26(-0.84%) |
Nov 30, 2007 | 31.37 | 31.54 | 31.03 | 31.37 | 696,348 | +0.34(+1.09%) |
Nov 29, 2007 | 30.84 | 31.64 | 30.71 | 31.03 | 728,115 | +0.19(+0.62%) |
Nov 28, 2007 | 30.88 | 31.17 | 30.10 | 30.84 | 808,542 | +0.16(+0.53%) |
Nov 27, 2007 | 31.34 | 31.35 | 30.24 | 30.68 | 1,087,185 | -0.72(-2.29%) |
Nov 26, 2007 | 32.06 | 32.47 | 31.30 | 31.40 | 606,405 | -0.58(-1.82%) |
Nov 23, 2007 | 31.31 | 32.10 | 31.09 | 31.98 | 210,656 | +0.99(+3.21%) |
Nov 21, 2007 | 31.89 | 31.95 | 30.92 | 30.99 | 798,081 | -0.96(-3.00%) |
Nov 20, 2007 | 31.75 | 32.66 | 31.56 | 31.95 | 1,421,822 | +0.81(+2.61%) |
Nov 19, 2007 | 31.72 | 31.93 | 30.94 | 31.13 | 874,992 | -1.01(-3.15%) |
Nov 16, 2007 | 32.10 | 32.57 | 31.95 | 32.15 | 857,328 | +0.12(+0.37%) |
Nov 15, 2007 | 31.90 | 32.67 | 31.65 | 32.03 | 876,199 | -0.05(-0.14%) |
Nov 14, 2007 | 32.34 | 32.81 | 32.03 | 32.07 | 602,456 | -0.04(-0.11%) |
Nov 13, 2007 | 31.70 | 32.39 | 31.31 | 32.11 | 1,407,449 | +0.44(+1.38%) |
Nov 12, 2007 | 32.98 | 33.16 | 31.67 | 31.67 | 869,836 | -1.90(-5.67%) |
Nov 09, 2007 | 34.57 | 34.57 | 33.45 | 33.58 | 918,879 | -0.98(-2.85%) |
Nov 08, 2007 | 34.72 | 35.11 | 33.72 | 34.56 | 1,225,534 | +0.09(+0.26%) |
Nov 07, 2007 | 35.68 | 35.68 | 34.45 | 34.47 | 973,645 | -1.20(-3.37%) |
Nov 06, 2007 | 35.55 | 36.08 | 35.41 | 35.67 | 1,338,426 | -0.06(-0.18%) |
Nov 05, 2007 | 35.67 | 36.01 | 35.33 | 35.74 | 616,167 | -0.30(-0.83%) |
Nov 02, 2007 | 36.00 | 36.43 | 35.62 | 36.04 | 623,631 | +0.22(+0.61%) |