Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 38.92 | 39.43 | 37.56 | 38.45 | 1,331,252 | +0.35(+0.91%) |
Jan 30, 2008 | 38.92 | 39.36 | 37.68 | 38.11 | 1,394,021 | +0.45(+1.20%) |
Jan 29, 2008 | 38.85 | 38.85 | 37.48 | 37.66 | 686,463 | -0.23(-0.62%) |
Jan 28, 2008 | 39.89 | 39.89 | 37.12 | 37.89 | 1,324,012 | -1.23(-3.15%) |
Jan 25, 2008 | 39.69 | 40.90 | 38.66 | 39.12 | 1,178,015 | -0.13(-0.33%) |
Jan 24, 2008 | 38.20 | 39.55 | 38.04 | 39.25 | 1,334,793 | +2.72(+7.43%) |
Jan 23, 2008 | 35.79 | 36.82 | 34.88 | 36.53 | 1,434,278 | +0.50(+1.39%) |
Jan 22, 2008 | 31.50 | 36.12 | 31.11 | 36.03 | 1,573,698 | +2.15(+6.35%) |
Jan 21, 2008 | 34.36 | 34.50 | 32.66 | 33.88 | 797,228 | +0.00(+0.00%) |
Jan 18, 2008 | 34.36 | 34.50 | 32.66 | 33.88 | 797,228 | +0.93(+2.84%) |
Jan 17, 2008 | 33.79 | 34.65 | 32.42 | 32.95 | 1,195,590 | -0.28(-0.85%) |
Jan 16, 2008 | 33.52 | 34.28 | 32.60 | 33.23 | 1,475,439 | -2.11(-5.97%) |
Jan 15, 2008 | 36.62 | 36.91 | 35.16 | 35.34 | 900,353 | -2.04(-5.45%) |
Jan 14, 2008 | 35.16 | 37.76 | 34.98 | 37.38 | 1,774,318 | +2.16(+6.13%) |
Jan 11, 2008 | 33.85 | 35.78 | 33.85 | 35.22 | 997,710 | +1.14(+3.33%) |
Jan 10, 2008 | 33.36 | 34.58 | 33.26 | 34.08 | 1,280,836 | +1.05(+3.17%) |
Jan 09, 2008 | 33.85 | 34.12 | 31.90 | 33.04 | 1,571,279 | -0.19(-0.56%) |
Jan 08, 2008 | 30.98 | 33.60 | 30.89 | 33.22 | 1,728,662 | +3.22(+10.72%) |
Jan 07, 2008 | 29.85 | 30.28 | 29.27 | 30.01 | 419,776 | +0.01(+0.03%) |
Jan 04, 2008 | 30.49 | 30.73 | 29.85 | 30.00 | 464,919 | -1.14(-3.68%) |
Jan 03, 2008 | 30.66 | 31.43 | 30.26 | 31.14 | 671,556 | +0.39(+1.28%) |
Jan 02, 2008 | 30.14 | 30.91 | 30.04 | 30.75 | 629,348 | +0.82(+2.75%) |
Jan 01, 2008 | 29.81 | 30.35 | 29.66 | 29.93 | 241,389 | +0.00(+0.00%) |
Dec 31, 2007 | 29.81 | 30.35 | 29.66 | 29.93 | 241,389 | -0.12(-0.40%) |
Dec 28, 2007 | 29.55 | 30.28 | 29.47 | 30.05 | 476,915 | +0.21(+0.70%) |
Dec 27, 2007 | 30.14 | 30.21 | 29.59 | 29.84 | 327,150 | +0.32(+1.09%) |
Dec 26, 2007 | 28.68 | 29.73 | 28.68 | 29.51 | 459,939 | +0.99(+3.48%) |
Dec 24, 2007 | 28.65 | 28.97 | 28.31 | 28.52 | 148,704 | -0.21(-0.73%) |
Dec 21, 2007 | 28.18 | 28.79 | 28.10 | 28.73 | 1,018,063 | +1.14(+4.12%) |
Dec 20, 2007 | 27.06 | 27.77 | 26.85 | 27.60 | 321,033 | +0.25(+0.91%) |
Dec 19, 2007 | 26.73 | 27.68 | 26.61 | 27.35 | 504,836 | +0.05(+0.18%) |
Dec 18, 2007 | 26.69 | 27.47 | 26.53 | 27.30 | 727,697 | +1.09(+4.15%) |
Dec 17, 2007 | 26.64 | 26.87 | 25.99 | 26.21 | 721,020 | -1.22(-4.44%) |
Dec 14, 2007 | 27.34 | 27.66 | 27.07 | 27.43 | 579,223 | -0.35(-1.28%) |
Dec 13, 2007 | 28.65 | 28.65 | 27.30 | 27.78 | 580,162 | -1.27(-4.38%) |
Dec 12, 2007 | 29.55 | 29.60 | 28.66 | 29.06 | 465,936 | +0.35(+1.24%) |
Dec 11, 2007 | 28.77 | 29.42 | 28.70 | 28.70 | 898,305 | -0.19(-0.64%) |
Dec 10, 2007 | 28.21 | 29.24 | 28.18 | 28.89 | 1,010,198 | +0.70(+2.49%) |
Dec 07, 2007 | 27.99 | 28.21 | 27.43 | 28.18 | 467,969 | +0.18(+0.63%) |
Dec 06, 2007 | 27.18 | 28.10 | 27.18 | 28.01 | 694,946 | +0.22(+0.78%) |
Dec 05, 2007 | 27.61 | 28.10 | 27.60 | 27.79 | 488,862 | -0.27(-0.95%) |
Dec 04, 2007 | 27.79 | 28.25 | 27.20 | 28.06 | 1,122,361 | -0.41(-1.44%) |
Dec 03, 2007 | 28.21 | 28.88 | 28.18 | 28.47 | 825,225 | +0.11(+0.40%) |
Nov 30, 2007 | 29.66 | 29.66 | 28.20 | 28.35 | 1,285,894 | -0.42(-1.46%) |
Nov 29, 2007 | 28.60 | 28.94 | 28.20 | 28.77 | 4,149,361 | -0.58(-1.98%) |
Nov 28, 2007 | 28.85 | 29.74 | 28.39 | 29.35 | 1,622,361 | +0.09(+0.30%) |
Nov 27, 2007 | 30.36 | 30.54 | 28.89 | 29.26 | 1,512,201 | -0.41(-1.38%) |
Nov 26, 2007 | 32.10 | 32.16 | 29.51 | 29.68 | 2,372,418 | -1.40(-4.51%) |
Nov 23, 2007 | 31.80 | 31.99 | 30.97 | 31.08 | 642,897 | +0.58(+1.90%) |
Nov 21, 2007 | 30.80 | 31.18 | 29.86 | 30.50 | 764,272 | -0.23(-0.76%) |
Nov 20, 2007 | 30.71 | 31.18 | 29.34 | 30.73 | 1,197,240 | +1.10(+3.73%) |
Nov 19, 2007 | 29.56 | 30.34 | 29.51 | 29.63 | 1,196,812 | -0.68(-2.23%) |
Nov 16, 2007 | 30.22 | 30.47 | 29.85 | 30.30 | 838,941 | +0.33(+1.10%) |
Nov 15, 2007 | 30.10 | 30.60 | 29.83 | 29.97 | 997,098 | -1.35(-4.30%) |
Nov 14, 2007 | 29.80 | 31.69 | 29.80 | 31.32 | 1,381,182 | +2.22(+7.62%) |
Nov 13, 2007 | 28.30 | 29.12 | 28.30 | 29.10 | 637,437 | +1.14(+4.06%) |
Nov 12, 2007 | 28.96 | 28.96 | 27.48 | 27.97 | 1,225,786 | -2.18(-7.22%) |
Nov 09, 2007 | 29.50 | 30.48 | 29.48 | 30.14 | 883,070 | +0.00(+0.00%) |
Nov 08, 2007 | 29.98 | 30.43 | 29.32 | 30.14 | 980,641 | +1.59(+5.56%) |
Nov 07, 2007 | 30.59 | 30.62 | 28.55 | 28.56 | 724,068 | -1.18(-3.98%) |
Nov 06, 2007 | 29.74 | 30.00 | 29.32 | 29.74 | 551,083 | +0.64(+2.22%) |
Nov 05, 2007 | 29.36 | 29.60 | 28.72 | 29.10 | 525,186 | -0.87(-2.90%) |
Nov 02, 2007 | 30.22 | 30.41 | 29.76 | 29.97 | 770,316 | +0.19(+0.62%) |