Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 32.28 | 33.74 | 32.28 | 33.51 | 2,158,416 | +0.65(+1.97%) |
Jan 30, 2008 | 33.32 | 33.38 | 32.73 | 32.86 | 2,706,530 | -0.43(-1.30%) |
Jan 29, 2008 | 32.77 | 33.68 | 32.60 | 33.30 | 3,051,290 | +0.66(+2.01%) |
Jan 28, 2008 | 31.33 | 32.70 | 31.33 | 32.64 | 2,578,357 | +0.91(+2.86%) |
Jan 25, 2008 | 31.91 | 32.51 | 31.44 | 31.73 | 2,746,675 | -0.11(-0.35%) |
Jan 24, 2008 | 31.09 | 31.91 | 30.74 | 31.84 | 2,846,274 | +1.03(+3.33%) |
Jan 23, 2008 | 29.50 | 30.86 | 28.75 | 30.82 | 5,311,793 | +0.70(+2.33%) |
Jan 22, 2008 | 29.26 | 30.50 | 29.26 | 30.11 | 1,896,872 | -0.26(-0.86%) |
Jan 21, 2008 | 30.13 | 30.79 | 29.83 | 30.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.13 | 30.79 | 29.83 | 30.37 | 3,611,358 | +0.41(+1.37%) |
Jan 17, 2008 | 29.62 | 30.08 | 29.56 | 29.96 | 3,975,852 | +0.38(+1.28%) |
Jan 16, 2008 | 29.30 | 30.00 | 29.09 | 29.58 | 3,220,486 | +0.36(+1.24%) |
Jan 15, 2008 | 29.93 | 30.07 | 29.17 | 29.22 | 2,906,430 | -1.18(-3.90%) |
Jan 14, 2008 | 29.65 | 30.54 | 28.93 | 30.41 | 4,050,189 | +1.01(+3.44%) |
Jan 11, 2008 | 29.53 | 30.00 | 29.16 | 29.39 | 2,888,556 | -0.43(-1.46%) |
Jan 10, 2008 | 30.22 | 30.68 | 29.69 | 29.83 | 2,519,669 | -0.51(-1.67%) |
Jan 09, 2008 | 29.90 | 30.45 | 29.79 | 30.33 | 1,810,836 | +0.27(+0.89%) |
Jan 08, 2008 | 30.59 | 31.10 | 29.99 | 30.07 | 2,953,628 | -0.43(-1.42%) |
Jan 07, 2008 | 31.64 | 31.69 | 30.34 | 30.50 | 4,025,764 | -1.00(-3.16%) |
Jan 04, 2008 | 31.91 | 32.13 | 31.31 | 31.50 | 2,759,686 | -0.53(-1.65%) |
Jan 03, 2008 | 31.89 | 32.16 | 31.72 | 32.02 | 1,633,151 | +0.17(+0.55%) |
Jan 02, 2008 | 32.71 | 33.21 | 31.81 | 31.85 | 2,489,177 | -1.00(-3.05%) |
Jan 01, 2008 | 33.02 | 33.10 | 32.77 | 32.85 | 1,119,124 | +0.00(+0.00%) |
Dec 31, 2007 | 33.02 | 33.10 | 32.77 | 32.85 | 1,119,124 | -0.33(-1.00%) |
Dec 28, 2007 | 33.19 | 33.23 | 32.72 | 33.19 | 1,100,737 | +0.39(+1.18%) |
Dec 27, 2007 | 33.41 | 33.44 | 32.80 | 32.80 | 1,088,189 | -0.68(-2.03%) |
Dec 26, 2007 | 33.71 | 33.75 | 33.09 | 33.48 | 1,178,563 | -0.32(-0.96%) |
Dec 24, 2007 | 33.43 | 33.98 | 33.43 | 33.80 | 342,163 | +0.41(+1.23%) |
Dec 21, 2007 | 33.81 | 34.05 | 33.28 | 33.39 | 3,153,878 | -0.23(-0.68%) |
Dec 20, 2007 | 33.53 | 33.74 | 33.30 | 33.62 | 867,402 | +0.33(+1.00%) |
Dec 19, 2007 | 33.71 | 33.79 | 33.27 | 33.29 | 1,772,409 | -0.36(-1.06%) |
Dec 18, 2007 | 34.35 | 34.41 | 33.51 | 33.64 | 1,089,569 | -0.32(-0.93%) |
Dec 17, 2007 | 34.38 | 34.38 | 33.80 | 33.96 | 1,081,594 | -0.41(-1.20%) |
Dec 14, 2007 | 34.00 | 34.55 | 33.93 | 34.37 | 888,543 | +0.13(+0.37%) |
Dec 13, 2007 | 34.23 | 34.65 | 33.85 | 34.24 | 661,944 | -0.22(-0.64%) |
Dec 12, 2007 | 35.37 | 35.47 | 33.90 | 34.47 | 1,427,518 | -0.06(-0.16%) |
Dec 11, 2007 | 35.91 | 35.93 | 34.44 | 34.52 | 1,280,223 | -1.26(-3.53%) |
Dec 10, 2007 | 35.55 | 36.00 | 35.24 | 35.78 | 805,120 | +0.32(+0.89%) |
Dec 07, 2007 | 35.01 | 35.52 | 34.94 | 35.47 | 2,599,034 | +0.53(+1.51%) |
Dec 06, 2007 | 34.89 | 35.14 | 34.69 | 34.94 | 3,830,336 | +0.03(+0.09%) |
Dec 05, 2007 | 34.09 | 34.91 | 33.91 | 34.91 | 6,858,833 | +1.18(+3.51%) |
Dec 04, 2007 | 33.75 | 33.99 | 33.66 | 33.72 | 1,487,462 | -0.30(-0.88%) |
Dec 03, 2007 | 34.28 | 34.30 | 33.88 | 34.02 | 893,997 | -0.12(-0.35%) |
Nov 30, 2007 | 34.76 | 34.92 | 33.81 | 34.14 | 1,904,080 | -0.40(-1.14%) |
Nov 29, 2007 | 34.38 | 34.65 | 34.24 | 34.54 | 791,928 | +0.00(+0.00%) |
Nov 28, 2007 | 34.02 | 34.54 | 34.01 | 34.54 | 1,210,785 | +0.60(+1.77%) |
Nov 27, 2007 | 33.70 | 34.17 | 33.47 | 33.94 | 1,965,666 | +0.35(+1.03%) |
Nov 26, 2007 | 33.82 | 34.46 | 33.56 | 33.59 | 1,878,651 | -0.29(-0.86%) |
Nov 23, 2007 | 33.71 | 33.91 | 33.37 | 33.88 | 374,472 | +0.32(+0.96%) |
Nov 21, 2007 | 33.49 | 33.92 | 33.04 | 33.56 | 1,402,376 | -0.02(-0.05%) |
Nov 20, 2007 | 33.79 | 34.12 | 32.98 | 33.57 | 1,471,855 | -0.23(-0.68%) |
Nov 19, 2007 | 33.97 | 34.84 | 33.53 | 33.80 | 2,259,251 | -0.14(-0.42%) |
Nov 16, 2007 | 34.32 | 34.51 | 33.66 | 33.94 | 2,824,589 | -0.21(-0.62%) |
Nov 15, 2007 | 34.05 | 34.58 | 33.95 | 34.16 | 1,536,240 | -0.09(-0.28%) |
Nov 14, 2007 | 34.56 | 34.67 | 34.12 | 34.25 | 1,244,010 | -0.29(-0.85%) |
Nov 13, 2007 | 34.10 | 34.56 | 33.75 | 34.54 | 2,440,424 | +0.66(+1.93%) |
Nov 12, 2007 | 34.60 | 34.60 | 33.69 | 33.89 | 2,089,386 | +0.88(+2.68%) |
Nov 09, 2007 | 32.39 | 33.39 | 32.33 | 33.00 | 2,423,080 | +0.22(+0.67%) |
Nov 08, 2007 | 33.39 | 33.58 | 31.95 | 32.78 | 2,364,499 | -0.58(-1.73%) |
Nov 07, 2007 | 34.15 | 34.41 | 33.34 | 33.36 | 1,853,673 | -1.22(-3.54%) |
Nov 06, 2007 | 34.43 | 34.70 | 33.94 | 34.58 | 1,145,650 | +0.11(+0.32%) |
Nov 05, 2007 | 33.91 | 34.73 | 33.91 | 34.47 | 1,941,795 | -0.03(-0.09%) |
Nov 02, 2007 | 35.67 | 35.67 | 34.14 | 34.50 | 3,326,434 | -1.02(-2.87%) |