Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.45 | 28.33 | 25.25 | 28.22 | 18,821,708 | +2.11(+8.09%) |
Jan 30, 2008 | 27.18 | 27.63 | 25.95 | 26.11 | 17,455,814 | -1.03(-3.81%) |
Jan 29, 2008 | 30.44 | 30.44 | 27.11 | 27.14 | 16,732,260 | -3.70(-11.99%) |
Jan 28, 2008 | 30.00 | 30.87 | 29.12 | 30.84 | 7,497,459 | +0.95(+3.19%) |
Jan 25, 2008 | 30.55 | 30.95 | 29.80 | 29.89 | 6,796,926 | -0.11(-0.37%) |
Jan 24, 2008 | 30.33 | 31.06 | 29.46 | 30.00 | 9,538,857 | -0.10(-0.32%) |
Jan 23, 2008 | 28.33 | 30.13 | 27.23 | 30.10 | 11,201,760 | +1.00(+3.45%) |
Jan 22, 2008 | 26.68 | 30.00 | 25.90 | 29.09 | 10,034,820 | -0.03(-0.09%) |
Jan 21, 2008 | 29.00 | 29.57 | 28.45 | 29.12 | 10,019,628 | +0.00(+0.00%) |
Jan 18, 2008 | 29.00 | 29.57 | 28.45 | 29.12 | 10,019,628 | +0.08(+0.28%) |
Jan 17, 2008 | 29.67 | 30.10 | 28.32 | 29.04 | 10,101,573 | -0.41(-1.40%) |
Jan 16, 2008 | 27.81 | 30.00 | 27.69 | 29.45 | 16,236,972 | +0.98(+3.45%) |
Jan 15, 2008 | 28.63 | 29.38 | 27.83 | 28.47 | 11,784,420 | -1.05(-3.56%) |
Jan 14, 2008 | 29.62 | 29.86 | 29.15 | 29.52 | 8,025,426 | +0.39(+1.33%) |
Jan 11, 2008 | 29.36 | 30.08 | 28.78 | 29.13 | 10,554,930 | -0.60(-2.03%) |
Jan 10, 2008 | 28.61 | 30.09 | 28.26 | 29.74 | 15,964,632 | +0.44(+1.51%) |
Jan 09, 2008 | 29.52 | 30.51 | 28.13 | 29.29 | 21,259,818 | -0.90(-2.98%) |
Jan 08, 2008 | 31.78 | 32.51 | 30.07 | 30.19 | 19,622,520 | -3.14(-9.42%) |
Jan 07, 2008 | 34.04 | 34.74 | 32.94 | 33.33 | 10,539,270 | -0.56(-1.65%) |
Jan 04, 2008 | 35.06 | 35.37 | 33.59 | 33.89 | 9,255,042 | -1.86(-5.21%) |
Jan 03, 2008 | 35.98 | 36.22 | 35.64 | 35.75 | 6,390,945 | -0.24(-0.68%) |
Jan 02, 2008 | 35.96 | 36.72 | 35.00 | 35.99 | 7,520,103 | +0.11(+0.29%) |
Jan 01, 2008 | 35.86 | 36.58 | 35.85 | 35.89 | 5,291,145 | +0.00(+0.00%) |
Dec 31, 2007 | 35.86 | 36.58 | 35.85 | 35.89 | 5,291,145 | -0.24(-0.66%) |
Dec 28, 2007 | 36.81 | 37.03 | 35.78 | 36.13 | 4,785,120 | -0.49(-1.34%) |
Dec 27, 2007 | 37.11 | 37.65 | 36.38 | 36.62 | 5,499,117 | -0.63(-1.69%) |
Dec 26, 2007 | 37.14 | 37.54 | 36.57 | 37.25 | 4,983,795 | +0.16(+0.43%) |
Dec 24, 2007 | 36.03 | 37.11 | 35.92 | 37.09 | 3,622,203 | +0.93(+2.57%) |
Dec 21, 2007 | 36.44 | 36.50 | 35.51 | 36.16 | 14,051,934 | +0.42(+1.18%) |
Dec 20, 2007 | 35.02 | 35.81 | 35.02 | 35.74 | 7,300,953 | +0.96(+2.77%) |
Dec 19, 2007 | 34.06 | 35.43 | 33.90 | 34.77 | 11,148,867 | +0.59(+1.74%) |
Dec 18, 2007 | 34.45 | 34.67 | 32.17 | 34.18 | 16,984,800 | +0.23(+0.67%) |
Dec 17, 2007 | 36.06 | 36.56 | 33.75 | 33.95 | 11,687,751 | -2.15(-5.95%) |
Dec 14, 2007 | 36.02 | 37.16 | 35.70 | 36.10 | 7,835,400 | -0.41(-1.13%) |
Dec 13, 2007 | 36.72 | 37.25 | 35.67 | 36.51 | 11,596,518 | -0.74(-1.98%) |
Dec 12, 2007 | 38.34 | 38.50 | 36.20 | 37.25 | 13,780,512 | -0.10(-0.26%) |
Dec 11, 2007 | 38.91 | 39.39 | 37.02 | 37.34 | 11,407,932 | -1.28(-3.30%) |
Dec 10, 2007 | 39.81 | 39.95 | 38.48 | 38.62 | 12,474,990 | -0.60(-1.54%) |
Dec 07, 2007 | 38.56 | 39.42 | 38.33 | 39.22 | 10,317,204 | +0.91(+2.38%) |
Dec 06, 2007 | 36.99 | 38.62 | 36.72 | 38.31 | 15,375,195 | +1.32(+3.56%) |
Dec 05, 2007 | 36.67 | 37.09 | 36.19 | 36.99 | 8,333,073 | +0.81(+2.24%) |
Dec 04, 2007 | 36.10 | 36.99 | 35.56 | 36.18 | 8,189,316 | -0.28(-0.78%) |
Dec 03, 2007 | 36.63 | 37.19 | 35.89 | 36.47 | 10,554,876 | +0.06(+0.16%) |
Nov 30, 2007 | 36.75 | 36.77 | 35.04 | 36.41 | 16,090,191 | +0.63(+1.77%) |
Nov 29, 2007 | 36.11 | 36.89 | 35.41 | 35.78 | 11,594,628 | -0.28(-0.78%) |
Nov 28, 2007 | 33.46 | 36.22 | 33.44 | 36.06 | 17,947,026 | +3.11(+9.45%) |
Nov 27, 2007 | 32.08 | 33.04 | 31.56 | 32.94 | 9,436,662 | +1.45(+4.61%) |
Nov 26, 2007 | 31.87 | 32.78 | 31.39 | 31.49 | 7,023,888 | -0.03(-0.11%) |
Nov 23, 2007 | 31.31 | 31.83 | 31.06 | 31.52 | 2,446,587 | +0.43(+1.37%) |
Nov 21, 2007 | 31.67 | 32.10 | 30.89 | 31.10 | 6,926,868 | -0.89(-2.79%) |
Nov 20, 2007 | 31.78 | 33.10 | 31.11 | 31.99 | 10,690,065 | +0.41(+1.29%) |
Nov 19, 2007 | 30.99 | 31.96 | 30.78 | 31.58 | 9,148,779 | +0.40(+1.28%) |
Nov 16, 2007 | 31.69 | 31.87 | 30.49 | 31.18 | 9,969,678 | -0.25(-0.80%) |
Nov 15, 2007 | 31.04 | 32.08 | 31.02 | 31.44 | 10,180,179 | +0.19(+0.60%) |
Nov 14, 2007 | 31.38 | 32.44 | 30.84 | 31.25 | 13,700,124 | +0.63(+2.06%) |
Nov 13, 2007 | 29.84 | 30.81 | 29.33 | 30.62 | 12,483,099 | +1.01(+3.41%) |
Nov 12, 2007 | 30.67 | 31.66 | 29.33 | 29.61 | 14,911,002 | -1.76(-5.60%) |
Nov 09, 2007 | 31.56 | 32.44 | 31.11 | 31.36 | 11,692,719 | -1.29(-3.95%) |
Nov 08, 2007 | 34.51 | 34.87 | 31.56 | 32.65 | 16,045,443 | -1.73(-5.03%) |
Nov 07, 2007 | 34.50 | 35.61 | 34.06 | 34.38 | 12,399,759 | -0.85(-2.40%) |
Nov 06, 2007 | 34.86 | 35.49 | 34.14 | 35.23 | 9,250,083 | +0.85(+2.48%) |
Nov 05, 2007 | 33.80 | 34.86 | 33.34 | 34.38 | 10,073,907 | -0.27(-0.77%) |
Nov 02, 2007 | 35.95 | 36.21 | 33.76 | 34.64 | 14,952,636 | -1.14(-3.17%) |