Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.63 | 29.18 | 28.27 | 29.04 | 15,171,358 | +0.38(+1.33%) |
Jan 30, 2008 | 29.23 | 29.26 | 28.58 | 28.66 | 7,531,971 | -0.09(-0.32%) |
Jan 29, 2008 | 29.04 | 29.04 | 28.35 | 28.75 | 5,227,301 | -0.05(-0.17%) |
Jan 28, 2008 | 29.03 | 29.32 | 28.59 | 28.80 | 5,228,722 | -0.06(-0.20%) |
Jan 25, 2008 | 29.58 | 29.61 | 28.69 | 28.86 | 5,305,050 | -0.49(-1.67%) |
Jan 24, 2008 | 29.97 | 29.97 | 29.13 | 29.35 | 6,059,055 | -0.54(-1.81%) |
Jan 23, 2008 | 29.58 | 29.99 | 28.28 | 29.89 | 10,080,551 | -0.52(-1.70%) |
Jan 22, 2008 | 28.62 | 30.76 | 28.47 | 30.41 | 10,904,465 | +0.39(+1.30%) |
Jan 21, 2008 | 29.88 | 30.50 | 29.53 | 30.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.88 | 30.50 | 29.53 | 30.02 | 7,813,429 | +0.35(+1.18%) |
Jan 17, 2008 | 31.01 | 31.18 | 29.47 | 29.67 | 8,360,606 | -1.31(-4.24%) |
Jan 16, 2008 | 30.47 | 31.70 | 30.47 | 30.98 | 6,310,763 | +0.32(+1.03%) |
Jan 15, 2008 | 31.59 | 31.80 | 30.61 | 30.66 | 4,868,398 | -1.37(-4.28%) |
Jan 14, 2008 | 33.10 | 33.10 | 31.84 | 32.04 | 4,138,393 | +0.05(+0.16%) |
Jan 11, 2008 | 32.33 | 32.55 | 31.95 | 31.99 | 4,327,155 | -0.57(-1.76%) |
Jan 10, 2008 | 31.97 | 32.78 | 31.84 | 32.56 | 5,650,835 | +0.52(+1.61%) |
Jan 09, 2008 | 31.96 | 32.18 | 31.38 | 32.04 | 6,448,757 | +0.02(+0.08%) |
Jan 08, 2008 | 32.09 | 32.73 | 31.88 | 32.02 | 11,861,582 | -0.03(-0.10%) |
Jan 07, 2008 | 32.60 | 32.78 | 31.88 | 32.05 | 8,316,215 | -0.42(-1.28%) |
Jan 04, 2008 | 32.84 | 32.90 | 32.38 | 32.47 | 8,273,154 | -0.50(-1.51%) |
Jan 03, 2008 | 32.79 | 33.08 | 32.73 | 32.97 | 3,995,770 | +0.22(+0.69%) |
Jan 02, 2008 | 32.78 | 33.11 | 32.55 | 32.74 | 4,240,316 | -0.12(-0.38%) |
Jan 01, 2008 | 33.03 | 33.28 | 32.87 | 32.87 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.03 | 33.28 | 32.87 | 32.87 | 2,296,880 | -0.38(-1.15%) |
Dec 28, 2007 | 33.30 | 33.54 | 33.13 | 33.25 | 2,233,557 | -0.03(-0.10%) |
Dec 27, 2007 | 33.95 | 34.11 | 33.20 | 33.28 | 3,574,518 | -0.67(-1.96%) |
Dec 26, 2007 | 33.95 | 34.20 | 33.78 | 33.95 | 1,940,047 | -0.12(-0.37%) |
Dec 24, 2007 | 34.03 | 34.23 | 33.79 | 34.07 | 1,094,842 | +0.04(+0.12%) |
Dec 21, 2007 | 34.00 | 34.15 | 33.67 | 34.03 | 4,812,528 | +0.55(+1.64%) |
Dec 20, 2007 | 33.33 | 33.59 | 33.15 | 33.48 | 4,431,581 | +0.33(+1.00%) |
Dec 19, 2007 | 32.90 | 33.40 | 32.53 | 33.15 | 6,489,471 | +0.45(+1.37%) |
Dec 18, 2007 | 32.57 | 32.83 | 31.99 | 32.70 | 4,825,008 | +0.30(+0.92%) |
Dec 17, 2007 | 32.56 | 32.92 | 32.24 | 32.40 | 4,339,062 | -0.28(-0.86%) |
Dec 14, 2007 | 33.05 | 33.29 | 32.69 | 32.69 | 3,850,169 | -0.64(-1.92%) |
Dec 13, 2007 | 33.67 | 33.71 | 33.00 | 33.33 | 3,005,279 | -0.47(-1.38%) |
Dec 12, 2007 | 33.80 | 34.08 | 33.30 | 33.79 | 5,320,270 | +0.80(+2.42%) |
Dec 11, 2007 | 34.20 | 34.49 | 32.99 | 32.99 | 4,040,768 | -1.22(-3.57%) |
Dec 10, 2007 | 34.38 | 34.46 | 33.97 | 34.22 | 2,521,303 | -0.14(-0.41%) |
Dec 07, 2007 | 34.32 | 35.06 | 34.05 | 34.36 | 4,754,008 | +0.86(+2.58%) |
Dec 06, 2007 | 32.78 | 33.57 | 32.55 | 33.49 | 3,721,661 | +0.71(+2.16%) |
Dec 05, 2007 | 32.69 | 33.12 | 32.53 | 32.78 | 3,056,510 | +0.32(+1.00%) |
Dec 04, 2007 | 32.83 | 32.92 | 32.26 | 32.46 | 4,921,043 | -0.36(-1.09%) |
Dec 03, 2007 | 33.93 | 34.10 | 32.39 | 32.82 | 6,142,075 | -1.31(-3.85%) |
Nov 30, 2007 | 34.48 | 34.48 | 33.66 | 34.13 | 5,105,738 | -0.01(-0.02%) |
Nov 29, 2007 | 34.42 | 34.74 | 33.99 | 34.14 | 2,655,191 | -0.32(-0.94%) |
Nov 28, 2007 | 34.12 | 34.66 | 33.74 | 34.46 | 3,438,901 | +0.67(+1.97%) |
Nov 27, 2007 | 33.99 | 34.51 | 33.63 | 33.80 | 3,324,205 | +0.03(+0.07%) |
Nov 26, 2007 | 34.30 | 34.81 | 33.73 | 33.77 | 3,015,667 | -0.46(-1.34%) |
Nov 23, 2007 | 34.03 | 34.46 | 33.90 | 34.23 | 1,504,323 | +0.35(+1.03%) |
Nov 21, 2007 | 33.97 | 34.47 | 33.83 | 33.88 | 3,015,744 | -0.31(-0.90%) |
Nov 20, 2007 | 34.12 | 34.73 | 33.61 | 34.19 | 2,885,243 | +0.20(+0.59%) |
Nov 19, 2007 | 34.49 | 34.76 | 33.94 | 33.99 | 3,724,514 | -0.65(-1.87%) |
Nov 16, 2007 | 34.03 | 35.35 | 33.93 | 34.64 | 6,260,531 | +1.05(+3.12%) |
Nov 15, 2007 | 33.57 | 33.92 | 33.46 | 33.59 | 2,739,365 | -0.05(-0.15%) |
Nov 14, 2007 | 33.34 | 34.17 | 33.30 | 33.64 | 3,211,905 | +0.43(+1.30%) |
Nov 13, 2007 | 33.14 | 33.23 | 32.54 | 33.21 | 3,201,258 | +0.27(+0.83%) |
Nov 12, 2007 | 33.56 | 33.59 | 32.89 | 32.93 | 4,035,148 | -0.43(-1.30%) |
Nov 09, 2007 | 32.29 | 33.67 | 32.29 | 33.37 | 5,199,210 | +0.71(+2.16%) |
Nov 08, 2007 | 32.84 | 33.33 | 32.22 | 32.66 | 4,601,503 | -0.25(-0.76%) |
Nov 07, 2007 | 32.95 | 33.65 | 32.91 | 32.91 | 4,465,946 | -0.74(-2.20%) |
Nov 06, 2007 | 33.46 | 33.82 | 33.46 | 33.65 | 4,255,410 | +0.22(+0.65%) |
Nov 05, 2007 | 33.09 | 33.60 | 32.95 | 33.43 | 5,660,120 | +0.55(+1.67%) |
Nov 02, 2007 | 33.35 | 33.77 | 32.59 | 32.88 | 3,518,155 | -0.32(-0.95%) |