Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.49 | 32.84 | 30.06 | 32.20 | 7,249,326 | +1.28(+4.14%) |
Jan 30, 2008 | 31.16 | 31.74 | 30.77 | 30.92 | 5,636,282 | -0.31(-0.99%) |
Jan 29, 2008 | 30.86 | 31.30 | 30.05 | 31.23 | 4,569,025 | +0.58(+1.89%) |
Jan 28, 2008 | 29.11 | 30.69 | 28.86 | 30.65 | 4,998,973 | +1.29(+4.39%) |
Jan 25, 2008 | 31.04 | 31.29 | 29.14 | 29.36 | 5,577,089 | -1.36(-4.43%) |
Jan 24, 2008 | 31.46 | 31.67 | 29.97 | 30.72 | 7,704,810 | -0.50(-1.60%) |
Jan 23, 2008 | 28.45 | 31.46 | 28.44 | 31.22 | 9,559,006 | +1.96(+6.70%) |
Jan 22, 2008 | 26.09 | 29.97 | 26.09 | 29.26 | 14,670,030 | +2.21(+8.17%) |
Jan 21, 2008 | 27.45 | 27.77 | 26.66 | 27.05 | 8,348,547 | +0.00(+0.00%) |
Jan 18, 2008 | 27.45 | 27.77 | 26.66 | 27.05 | 8,348,547 | +0.19(+0.71%) |
Jan 17, 2008 | 27.17 | 27.62 | 26.63 | 26.86 | 6,344,336 | +0.01(+0.04%) |
Jan 16, 2008 | 25.90 | 27.33 | 25.90 | 26.85 | 7,010,372 | +1.04(+4.03%) |
Jan 15, 2008 | 25.98 | 26.10 | 25.28 | 25.81 | 6,721,716 | -0.85(-3.19%) |
Jan 14, 2008 | 26.68 | 26.99 | 26.11 | 26.66 | 5,805,445 | +0.52(+1.99%) |
Jan 11, 2008 | 26.45 | 26.63 | 25.82 | 26.14 | 5,906,558 | -0.50(-1.88%) |
Jan 10, 2008 | 26.02 | 27.01 | 25.75 | 26.64 | 6,798,839 | +0.39(+1.49%) |
Jan 09, 2008 | 26.12 | 26.28 | 25.57 | 26.25 | 6,081,850 | +0.26(+1.00%) |
Jan 08, 2008 | 26.35 | 26.93 | 25.97 | 25.99 | 8,469,841 | -0.35(-1.33%) |
Jan 07, 2008 | 26.59 | 26.66 | 25.86 | 26.34 | 7,800,036 | +0.15(+0.57%) |
Jan 04, 2008 | 25.12 | 26.54 | 24.49 | 26.19 | 18,905,546 | -1.21(-4.42%) |
Jan 03, 2008 | 27.95 | 28.46 | 27.07 | 27.40 | 8,661,695 | -0.96(-3.39%) |
Jan 02, 2008 | 29.27 | 29.43 | 28.00 | 28.36 | 6,502,192 | -1.03(-3.50%) |
Jan 01, 2008 | 28.75 | 29.51 | 28.75 | 29.39 | 4,855,096 | +0.00(+0.00%) |
Dec 31, 2007 | 28.75 | 29.51 | 28.75 | 29.39 | 4,838,781 | +0.28(+0.96%) |
Dec 28, 2007 | 29.12 | 29.25 | 28.80 | 29.11 | 3,456,625 | +0.07(+0.24%) |
Dec 27, 2007 | 29.12 | 29.46 | 28.82 | 29.04 | 3,870,054 | -0.39(-1.33%) |
Dec 26, 2007 | 30.12 | 30.12 | 29.16 | 29.43 | 2,429,026 | -0.53(-1.77%) |
Dec 24, 2007 | 29.46 | 30.09 | 29.30 | 29.96 | 2,735,995 | +0.81(+2.78%) |
Dec 21, 2007 | 29.53 | 29.60 | 29.06 | 29.15 | 5,215,893 | +0.01(+0.03%) |
Dec 20, 2007 | 29.54 | 29.59 | 27.96 | 29.14 | 3,918,639 | -0.23(-0.78%) |
Dec 19, 2007 | 29.87 | 30.11 | 29.29 | 29.37 | 3,606,995 | -0.60(-2.00%) |
Dec 18, 2007 | 29.54 | 30.05 | 29.36 | 29.97 | 3,730,085 | +0.61(+2.08%) |
Dec 17, 2007 | 29.36 | 29.94 | 29.18 | 29.36 | 4,280,821 | -0.15(-0.51%) |
Dec 14, 2007 | 29.97 | 30.14 | 29.44 | 29.51 | 2,921,293 | -0.85(-2.80%) |
Dec 13, 2007 | 30.29 | 30.72 | 30.00 | 30.36 | 3,306,536 | -0.04(-0.13%) |
Dec 12, 2007 | 31.53 | 31.77 | 30.00 | 30.40 | 5,566,876 | -0.45(-1.46%) |
Dec 11, 2007 | 32.67 | 32.75 | 30.71 | 30.85 | 5,463,513 | -1.88(-5.74%) |
Dec 10, 2007 | 32.38 | 32.77 | 32.05 | 32.73 | 2,094,068 | +0.39(+1.21%) |
Dec 07, 2007 | 32.09 | 32.44 | 31.95 | 32.34 | 2,351,469 | +0.15(+0.47%) |
Dec 06, 2007 | 31.86 | 32.30 | 31.55 | 32.19 | 2,332,398 | +0.20(+0.63%) |
Dec 05, 2007 | 31.75 | 32.05 | 31.38 | 31.99 | 3,200,255 | +0.66(+2.11%) |
Dec 04, 2007 | 30.97 | 31.44 | 30.15 | 31.33 | 2,778,613 | +0.02(+0.06%) |
Dec 03, 2007 | 31.13 | 31.61 | 31.13 | 31.31 | 2,777,842 | -0.14(-0.45%) |
Nov 30, 2007 | 30.98 | 31.56 | 30.66 | 31.45 | 4,071,732 | +0.87(+2.84%) |
Nov 29, 2007 | 30.38 | 30.66 | 29.99 | 30.58 | 2,937,192 | +0.30(+0.99%) |
Nov 28, 2007 | 29.81 | 31.22 | 29.81 | 30.28 | 4,977,450 | +0.65(+2.19%) |
Nov 27, 2007 | 29.41 | 29.93 | 29.16 | 29.63 | 3,910,801 | +0.34(+1.16%) |
Nov 26, 2007 | 30.41 | 30.65 | 29.27 | 29.29 | 3,677,977 | -1.33(-4.34%) |
Nov 23, 2007 | 30.35 | 30.78 | 30.30 | 30.62 | 1,067,459 | +0.36(+1.19%) |
Nov 21, 2007 | 30.36 | 30.66 | 29.95 | 30.26 | 3,302,169 | -0.14(-0.46%) |
Nov 20, 2007 | 30.93 | 31.13 | 29.68 | 30.40 | 4,866,940 | -0.42(-1.36%) |
Nov 19, 2007 | 31.42 | 31.48 | 30.52 | 30.82 | 3,295,008 | -0.59(-1.88%) |
Nov 16, 2007 | 31.83 | 31.93 | 31.10 | 31.41 | 3,398,217 | -0.17(-0.54%) |
Nov 15, 2007 | 31.64 | 32.16 | 31.43 | 31.58 | 3,070,364 | -0.11(-0.35%) |
Nov 14, 2007 | 32.21 | 32.54 | 31.47 | 31.69 | 4,240,863 | -0.78(-2.40%) |
Nov 13, 2007 | 31.20 | 32.53 | 31.03 | 32.47 | 5,101,492 | +1.35(+4.34%) |
Nov 12, 2007 | 30.71 | 31.65 | 30.45 | 31.12 | 3,800,488 | +0.48(+1.57%) |
Nov 09, 2007 | 30.88 | 31.36 | 30.22 | 30.64 | 5,417,673 | -0.81(-2.58%) |
Nov 08, 2007 | 31.00 | 31.71 | 30.69 | 31.45 | 3,429,177 | +0.26(+0.83%) |
Nov 07, 2007 | 31.00 | 31.78 | 30.90 | 31.19 | 3,031,904 | -0.44(-1.39%) |
Nov 06, 2007 | 31.21 | 31.64 | 30.96 | 31.63 | 3,935,563 | -0.02(-0.06%) |
Nov 05, 2007 | 32.12 | 32.20 | 31.47 | 31.65 | 3,428,999 | -0.93(-2.85%) |
Nov 02, 2007 | 33.03 | 33.08 | 32.20 | 32.58 | 3,476,860 | -0.12(-0.37%) |