Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.61 | 30.10 | 28.52 | 29.75 | 1,643,420 | +0.88(+3.04%) |
Jan 30, 2008 | 28.70 | 29.62 | 28.51 | 28.87 | 1,671,022 | +0.67(+2.39%) |
Jan 29, 2008 | 28.25 | 28.76 | 28.04 | 28.20 | 1,389,386 | +0.42(+1.51%) |
Jan 28, 2008 | 27.26 | 27.79 | 26.83 | 27.78 | 1,111,186 | +1.11(+4.15%) |
Jan 25, 2008 | 27.08 | 27.58 | 26.61 | 26.67 | 2,522,719 | -1.97(-6.89%) |
Jan 24, 2008 | 27.54 | 28.86 | 27.53 | 28.64 | 965,758 | +1.76(+6.53%) |
Jan 23, 2008 | 25.67 | 26.90 | 24.91 | 26.89 | 1,519,819 | -0.40(-1.45%) |
Jan 22, 2008 | 26.87 | 27.84 | 26.63 | 27.28 | 1,410,854 | -0.96(-3.42%) |
Jan 21, 2008 | 29.10 | 29.34 | 27.43 | 28.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.10 | 29.34 | 27.43 | 28.25 | 1,594,198 | +0.97(+3.56%) |
Jan 17, 2008 | 28.83 | 29.09 | 27.23 | 27.27 | 1,627,208 | -0.78(-2.78%) |
Jan 16, 2008 | 29.02 | 29.19 | 27.69 | 28.05 | 1,277,962 | -2.30(-7.58%) |
Jan 15, 2008 | 31.09 | 31.36 | 30.19 | 30.36 | 792,576 | -1.84(-5.73%) |
Jan 14, 2008 | 31.98 | 32.25 | 31.80 | 32.20 | 767,557 | +1.13(+3.62%) |
Jan 11, 2008 | 31.64 | 31.98 | 30.93 | 31.07 | 1,174,132 | -1.31(-4.03%) |
Jan 10, 2008 | 31.52 | 32.61 | 31.38 | 32.38 | 1,198,719 | +0.12(+0.36%) |
Jan 09, 2008 | 31.68 | 32.29 | 31.39 | 32.26 | 995,121 | +0.56(+1.76%) |
Jan 08, 2008 | 32.09 | 32.64 | 31.65 | 31.70 | 1,549,382 | +0.91(+2.95%) |
Jan 07, 2008 | 31.49 | 31.49 | 30.50 | 30.79 | 1,010,746 | -0.48(-1.54%) |
Jan 04, 2008 | 32.47 | 32.47 | 31.05 | 31.28 | 1,252,876 | -0.65(-2.03%) |
Jan 03, 2008 | 31.64 | 32.19 | 31.64 | 31.93 | 973,621 | +0.88(+2.83%) |
Jan 02, 2008 | 31.20 | 31.39 | 30.75 | 31.05 | 506,936 | +0.45(+1.46%) |
Jan 01, 2008 | 31.19 | 31.31 | 30.56 | 30.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.19 | 31.31 | 30.56 | 30.60 | 488,993 | -0.87(-2.75%) |
Dec 28, 2007 | 31.99 | 32.04 | 31.36 | 31.47 | 942,154 | -0.12(-0.37%) |
Dec 27, 2007 | 31.86 | 31.99 | 31.59 | 31.59 | 789,955 | +0.27(+0.87%) |
Dec 26, 2007 | 30.92 | 31.36 | 30.88 | 31.31 | 351,315 | +0.48(+1.57%) |
Dec 24, 2007 | 30.52 | 30.97 | 30.52 | 30.83 | 268,921 | +0.09(+0.28%) |
Dec 21, 2007 | 30.35 | 30.83 | 30.29 | 30.75 | 1,296,276 | +2.01(+7.00%) |
Dec 20, 2007 | 28.78 | 28.86 | 28.35 | 28.73 | 945,874 | +0.52(+1.84%) |
Dec 19, 2007 | 28.09 | 28.57 | 28.04 | 28.22 | 569,179 | +0.11(+0.40%) |
Dec 18, 2007 | 28.19 | 28.51 | 27.49 | 28.10 | 1,615,125 | -0.04(-0.13%) |
Dec 17, 2007 | 28.89 | 29.35 | 28.05 | 28.14 | 1,164,013 | -0.95(-3.27%) |
Dec 14, 2007 | 29.21 | 29.38 | 28.98 | 29.09 | 1,420,262 | -1.39(-4.55%) |
Dec 13, 2007 | 30.05 | 30.53 | 29.60 | 30.48 | 1,652,958 | -0.95(-3.01%) |
Dec 12, 2007 | 31.74 | 31.79 | 30.93 | 31.43 | 957,666 | +0.35(+1.11%) |
Dec 11, 2007 | 31.83 | 32.27 | 31.05 | 31.08 | 1,101,083 | -1.39(-4.29%) |
Dec 10, 2007 | 32.13 | 32.66 | 32.02 | 32.47 | 668,829 | +0.07(+0.21%) |
Dec 07, 2007 | 32.08 | 32.69 | 32.08 | 32.40 | 609,438 | +0.44(+1.37%) |
Dec 06, 2007 | 30.83 | 32.03 | 30.72 | 31.96 | 1,340,720 | +0.01(+0.04%) |
Dec 05, 2007 | 31.43 | 32.29 | 31.42 | 31.95 | 1,048,142 | +0.02(+0.08%) |
Dec 04, 2007 | 31.49 | 32.21 | 31.49 | 31.93 | 1,226,879 | -0.27(-0.85%) |
Dec 03, 2007 | 31.41 | 32.53 | 31.41 | 32.20 | 1,149,869 | +0.93(+2.99%) |
Nov 30, 2007 | 31.54 | 31.82 | 30.75 | 31.27 | 812,585 | +0.13(+0.42%) |
Nov 29, 2007 | 30.62 | 31.64 | 30.62 | 31.14 | 840,256 | +0.24(+0.76%) |
Nov 28, 2007 | 29.69 | 30.97 | 29.66 | 30.90 | 1,288,474 | +0.47(+1.55%) |
Nov 27, 2007 | 29.72 | 30.56 | 29.58 | 30.43 | 1,198,563 | +0.48(+1.59%) |
Nov 26, 2007 | 31.18 | 31.50 | 29.94 | 29.95 | 1,673,518 | -1.81(-5.69%) |
Nov 23, 2007 | 32.02 | 32.02 | 31.33 | 31.76 | 707,625 | -0.48(-1.50%) |
Nov 21, 2007 | 32.06 | 32.97 | 31.80 | 32.24 | 2,028,247 | -1.40(-4.17%) |
Nov 20, 2007 | 31.91 | 34.48 | 31.89 | 33.65 | 3,586,792 | +3.30(+10.89%) |
Nov 19, 2007 | 30.99 | 31.06 | 29.90 | 30.34 | 1,381,118 | -0.95(-3.04%) |
Nov 16, 2007 | 31.03 | 31.62 | 30.78 | 31.30 | 538,458 | +0.19(+0.62%) |
Nov 15, 2007 | 31.48 | 31.74 | 30.76 | 31.10 | 734,220 | -0.78(-2.44%) |
Nov 14, 2007 | 32.15 | 32.74 | 31.51 | 31.88 | 662,665 | -0.26(-0.81%) |
Nov 13, 2007 | 31.23 | 32.21 | 31.15 | 32.14 | 758,855 | +1.28(+4.15%) |
Nov 12, 2007 | 31.75 | 31.91 | 30.86 | 30.86 | 1,272,894 | -1.69(-5.19%) |
Nov 09, 2007 | 32.49 | 32.94 | 32.08 | 32.55 | 1,219,702 | +0.78(+2.45%) |
Nov 08, 2007 | 32.26 | 32.38 | 31.30 | 31.77 | 2,884,333 | +0.54(+1.74%) |
Nov 07, 2007 | 31.70 | 32.26 | 31.23 | 31.23 | 1,741,961 | +0.05(+0.16%) |
Nov 06, 2007 | 30.67 | 31.18 | 30.48 | 31.18 | 843,411 | +0.74(+2.44%) |
Nov 05, 2007 | 30.53 | 30.75 | 30.25 | 30.44 | 1,212,379 | -0.59(-1.89%) |
Nov 02, 2007 | 30.72 | 31.10 | 30.50 | 31.02 | 939,674 | +0.77(+2.56%) |