Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.60 | 29.71 | 28.40 | 29.38 | 15,297,528 | +0.42(+1.46%) |
Jan 30, 2008 | 28.62 | 29.52 | 28.62 | 28.96 | 16,866,982 | +0.60(+2.12%) |
Jan 29, 2008 | 28.29 | 28.75 | 27.69 | 28.36 | 23,368,878 | -0.60(-2.07%) |
Jan 28, 2008 | 28.31 | 29.02 | 28.06 | 28.96 | 10,541,888 | +0.72(+2.55%) |
Jan 25, 2008 | 29.08 | 29.40 | 28.16 | 28.24 | 12,044,512 | -0.54(-1.88%) |
Jan 24, 2008 | 28.14 | 28.86 | 27.92 | 28.78 | 15,078,113 | +0.70(+2.49%) |
Jan 23, 2008 | 26.69 | 28.10 | 26.68 | 28.08 | 22,364,596 | +0.39(+1.42%) |
Jan 22, 2008 | 26.76 | 28.04 | 25.90 | 27.69 | 20,856,780 | -0.38(-1.37%) |
Jan 21, 2008 | 28.56 | 28.86 | 27.82 | 28.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.56 | 28.86 | 27.82 | 28.07 | 16,609,076 | -0.26(-0.90%) |
Jan 17, 2008 | 29.44 | 29.58 | 28.25 | 28.33 | 20,421,256 | -1.04(-3.55%) |
Jan 16, 2008 | 29.21 | 29.81 | 28.88 | 29.37 | 19,111,650 | -0.02(-0.07%) |
Jan 15, 2008 | 29.76 | 29.82 | 29.13 | 29.39 | 12,230,676 | -0.49(-1.65%) |
Jan 14, 2008 | 30.03 | 30.28 | 29.66 | 29.89 | 8,852,666 | +0.03(+0.10%) |
Jan 11, 2008 | 29.98 | 30.41 | 29.75 | 29.86 | 11,852,066 | -0.34(-1.14%) |
Jan 10, 2008 | 29.44 | 30.47 | 29.44 | 30.20 | 12,430,806 | +0.50(+1.69%) |
Jan 09, 2008 | 30.10 | 30.12 | 28.75 | 29.70 | 25,244,536 | -0.37(-1.24%) |
Jan 08, 2008 | 30.77 | 31.02 | 29.99 | 30.07 | 13,216,186 | -0.61(-1.99%) |
Jan 07, 2008 | 30.90 | 31.01 | 30.44 | 30.68 | 10,909,583 | +0.03(+0.10%) |
Jan 04, 2008 | 30.53 | 31.20 | 30.53 | 30.65 | 9,698,885 | -0.63(-2.01%) |
Jan 03, 2008 | 31.39 | 31.53 | 31.18 | 31.28 | 9,831,776 | -0.07(-0.22%) |
Jan 02, 2008 | 31.83 | 32.13 | 31.21 | 31.35 | 9,413,686 | -0.43(-1.36%) |
Jan 01, 2008 | 31.92 | 32.02 | 31.75 | 31.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.92 | 32.02 | 31.75 | 31.79 | 5,532,430 | -0.14(-0.43%) |
Dec 28, 2007 | 32.27 | 32.30 | 31.78 | 31.92 | 5,694,336 | -0.01(-0.03%) |
Dec 27, 2007 | 32.14 | 32.40 | 31.85 | 31.93 | 6,808,181 | -0.38(-1.19%) |
Dec 26, 2007 | 32.53 | 32.69 | 32.23 | 32.32 | 5,107,411 | -0.41(-1.26%) |
Dec 24, 2007 | 32.46 | 32.90 | 32.45 | 32.73 | 3,511,759 | +0.30(+0.91%) |
Dec 21, 2007 | 32.15 | 32.55 | 31.76 | 32.44 | 20,725,620 | +0.60(+1.89%) |
Dec 20, 2007 | 31.93 | 32.00 | 31.64 | 31.84 | 9,740,583 | +0.07(+0.22%) |
Dec 19, 2007 | 32.46 | 32.63 | 31.59 | 31.77 | 11,210,075 | -0.75(-2.30%) |
Dec 18, 2007 | 32.41 | 32.79 | 32.11 | 32.52 | 12,122,444 | +0.03(+0.09%) |
Dec 17, 2007 | 32.37 | 32.74 | 32.19 | 32.49 | 12,209,716 | -0.02(-0.06%) |
Dec 14, 2007 | 32.40 | 32.72 | 32.05 | 32.51 | 12,072,707 | +0.25(+0.76%) |
Dec 13, 2007 | 31.59 | 32.39 | 31.54 | 32.26 | 11,885,880 | +0.47(+1.49%) |
Dec 12, 2007 | 31.78 | 32.20 | 31.48 | 31.79 | 10,782,462 | +0.51(+1.64%) |
Dec 11, 2007 | 31.86 | 32.01 | 31.23 | 31.27 | 14,141,653 | -0.58(-1.82%) |
Dec 10, 2007 | 32.32 | 32.47 | 31.78 | 31.86 | 12,445,918 | -0.43(-1.34%) |
Dec 07, 2007 | 32.22 | 32.50 | 32.16 | 32.29 | 8,148,427 | +0.07(+0.21%) |
Dec 06, 2007 | 32.24 | 32.39 | 31.76 | 32.22 | 8,050,433 | -0.03(-0.09%) |
Dec 05, 2007 | 32.00 | 32.49 | 31.77 | 32.25 | 7,579,324 | +0.00(+0.00%) |
Dec 04, 2007 | 32.41 | 32.56 | 31.94 | 32.25 | 9,466,819 | -0.29(-0.88%) |
Dec 03, 2007 | 32.55 | 32.99 | 32.33 | 32.54 | 9,189,964 | -0.11(-0.33%) |
Nov 30, 2007 | 32.98 | 32.98 | 32.43 | 32.64 | 12,143,994 | +0.33(+1.04%) |
Nov 29, 2007 | 32.15 | 32.41 | 31.89 | 32.31 | 7,881,803 | +0.12(+0.37%) |
Nov 28, 2007 | 31.40 | 32.46 | 31.19 | 32.19 | 12,863,318 | +0.96(+3.06%) |
Nov 27, 2007 | 30.90 | 31.33 | 30.21 | 31.24 | 14,492,144 | +0.47(+1.54%) |
Nov 26, 2007 | 31.42 | 31.47 | 30.72 | 30.76 | 7,440,210 | -0.59(-1.88%) |
Nov 23, 2007 | 31.17 | 31.41 | 31.01 | 31.35 | 3,604,217 | +0.33(+1.08%) |
Nov 21, 2007 | 30.87 | 31.22 | 30.64 | 31.02 | 8,795,757 | -0.05(-0.16%) |
Nov 20, 2007 | 30.99 | 31.40 | 30.55 | 31.07 | 9,572,921 | +0.30(+0.96%) |
Nov 19, 2007 | 31.77 | 31.81 | 30.67 | 30.77 | 14,838,797 | -1.26(-3.93%) |
Nov 16, 2007 | 32.09 | 32.20 | 31.52 | 32.03 | 9,492,709 | +0.13(+0.40%) |
Nov 15, 2007 | 31.31 | 32.34 | 31.26 | 31.90 | 10,703,023 | +0.53(+1.69%) |
Nov 14, 2007 | 32.63 | 32.63 | 31.26 | 31.37 | 15,551,583 | -1.13(-3.48%) |
Nov 13, 2007 | 31.73 | 32.56 | 31.57 | 32.51 | 11,625,170 | +0.97(+3.09%) |
Nov 12, 2007 | 31.51 | 32.22 | 31.51 | 31.53 | 13,523,356 | -0.71(-2.20%) |
Nov 09, 2007 | 32.31 | 32.69 | 31.57 | 32.24 | 15,163,942 | -0.88(-2.65%) |
Nov 08, 2007 | 32.93 | 33.31 | 32.39 | 33.12 | 12,325,041 | +0.13(+0.39%) |
Nov 07, 2007 | 33.02 | 33.51 | 32.80 | 32.99 | 7,681,404 | -0.57(-1.70%) |
Nov 06, 2007 | 33.34 | 33.66 | 33.11 | 33.56 | 6,696,770 | +0.20(+0.59%) |
Nov 05, 2007 | 32.89 | 33.74 | 32.89 | 33.36 | 8,087,484 | -0.04(-0.12%) |
Nov 02, 2007 | 33.74 | 33.74 | 33.01 | 33.40 | 9,084,335 | +0.12(+0.36%) |