Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.72 | 32.27 | 30.53 | 31.96 | 1,581,007 | +0.83(+2.67%) |
Jan 30, 2008 | 31.14 | 31.96 | 30.95 | 31.13 | 803,569 | -0.16(-0.51%) |
Jan 29, 2008 | 30.56 | 31.35 | 30.32 | 31.29 | 1,086,857 | +0.79(+2.58%) |
Jan 28, 2008 | 29.49 | 30.53 | 28.72 | 30.50 | 1,191,494 | +0.83(+2.80%) |
Jan 25, 2008 | 30.94 | 31.01 | 29.55 | 29.67 | 1,069,986 | -1.08(-3.51%) |
Jan 24, 2008 | 30.22 | 30.83 | 30.09 | 30.75 | 1,555,704 | +0.74(+2.47%) |
Jan 23, 2008 | 28.10 | 30.39 | 28.10 | 30.01 | 2,199,169 | +1.22(+4.25%) |
Jan 22, 2008 | 27.23 | 29.15 | 27.23 | 28.79 | 1,273,080 | +0.37(+1.29%) |
Jan 21, 2008 | 28.11 | 28.76 | 27.86 | 28.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.11 | 28.76 | 27.86 | 28.42 | 1,687,931 | +0.46(+1.63%) |
Jan 17, 2008 | 28.58 | 29.02 | 27.94 | 27.96 | 1,914,989 | -0.55(-1.94%) |
Jan 16, 2008 | 28.01 | 28.95 | 27.70 | 28.52 | 1,728,424 | +0.65(+2.34%) |
Jan 15, 2008 | 28.05 | 28.55 | 27.68 | 27.87 | 1,566,045 | -0.63(-2.23%) |
Jan 14, 2008 | 27.83 | 28.69 | 26.95 | 28.50 | 3,388,178 | -0.12(-0.44%) |
Jan 11, 2008 | 29.64 | 29.64 | 28.58 | 28.63 | 2,335,516 | -1.40(-4.67%) |
Jan 10, 2008 | 30.84 | 30.84 | 29.14 | 30.03 | 3,713,593 | -1.08(-3.47%) |
Jan 09, 2008 | 31.59 | 32.13 | 29.89 | 31.11 | 3,337,571 | -0.47(-1.50%) |
Jan 08, 2008 | 33.40 | 33.81 | 31.52 | 31.58 | 2,055,052 | -1.71(-5.15%) |
Jan 07, 2008 | 31.94 | 33.42 | 31.71 | 33.30 | 2,555,640 | +1.44(+4.51%) |
Jan 04, 2008 | 33.51 | 33.57 | 31.86 | 31.86 | 2,126,820 | -2.04(-6.01%) |
Jan 03, 2008 | 33.57 | 34.08 | 33.36 | 33.90 | 1,777,164 | +0.32(+0.96%) |
Jan 02, 2008 | 33.86 | 34.07 | 33.20 | 33.57 | 2,003,214 | -0.36(-1.05%) |
Jan 01, 2008 | 34.08 | 34.15 | 33.81 | 33.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.08 | 34.15 | 33.81 | 33.93 | 1,177,162 | -0.16(-0.47%) |
Dec 28, 2007 | 34.18 | 34.59 | 33.99 | 34.09 | 678,934 | -0.07(-0.21%) |
Dec 27, 2007 | 34.32 | 34.64 | 34.07 | 34.16 | 670,425 | -0.32(-0.93%) |
Dec 26, 2007 | 34.16 | 34.74 | 34.09 | 34.49 | 849,563 | +0.10(+0.29%) |
Dec 24, 2007 | 34.25 | 34.46 | 34.04 | 34.39 | 290,204 | +0.02(+0.05%) |
Dec 21, 2007 | 34.42 | 34.87 | 34.30 | 34.37 | 1,093,751 | -0.03(-0.08%) |
Dec 20, 2007 | 34.05 | 34.40 | 33.91 | 34.40 | 1,070,170 | +0.43(+1.26%) |
Dec 19, 2007 | 33.73 | 34.20 | 32.72 | 33.97 | 1,558,503 | +0.11(+0.32%) |
Dec 18, 2007 | 34.12 | 34.33 | 33.59 | 33.86 | 1,726,333 | +0.10(+0.29%) |
Dec 17, 2007 | 33.75 | 34.56 | 33.72 | 33.76 | 1,625,904 | -0.25(-0.74%) |
Dec 14, 2007 | 34.27 | 34.27 | 33.80 | 34.01 | 1,593,547 | -0.39(-1.14%) |
Dec 13, 2007 | 34.14 | 34.53 | 33.91 | 34.40 | 1,079,734 | +0.04(+0.13%) |
Dec 12, 2007 | 35.02 | 35.21 | 34.11 | 34.36 | 1,919,797 | -0.14(-0.41%) |
Dec 11, 2007 | 36.38 | 36.38 | 34.41 | 34.50 | 2,299,800 | -0.82(-2.33%) |
Dec 10, 2007 | 35.28 | 35.64 | 34.96 | 35.32 | 1,103,225 | +0.04(+0.13%) |
Dec 07, 2007 | 35.73 | 35.99 | 34.89 | 35.28 | 2,776,324 | +0.88(+2.57%) |
Dec 06, 2007 | 33.94 | 34.50 | 33.48 | 34.40 | 1,647,625 | +0.51(+1.50%) |
Dec 05, 2007 | 33.89 | 34.23 | 33.59 | 33.89 | 2,355,557 | +0.87(+2.62%) |
Dec 04, 2007 | 32.24 | 33.48 | 32.24 | 33.02 | 2,046,655 | +1.05(+3.30%) |
Dec 03, 2007 | 32.33 | 32.40 | 31.90 | 31.97 | 821,909 | -0.15(-0.47%) |
Nov 30, 2007 | 32.17 | 32.75 | 31.82 | 32.12 | 1,499,444 | +0.25(+0.78%) |
Nov 29, 2007 | 30.89 | 31.95 | 30.64 | 31.87 | 2,245,234 | +1.36(+4.45%) |
Nov 28, 2007 | 30.02 | 31.06 | 29.85 | 30.51 | 2,495,794 | +0.66(+2.21%) |
Nov 27, 2007 | 29.89 | 30.24 | 29.53 | 29.85 | 873,111 | +0.04(+0.15%) |
Nov 26, 2007 | 30.51 | 30.64 | 29.74 | 29.80 | 936,325 | -0.78(-2.54%) |
Nov 23, 2007 | 30.71 | 30.78 | 30.46 | 30.58 | 425,117 | +0.13(+0.41%) |
Nov 21, 2007 | 30.75 | 30.99 | 30.42 | 30.46 | 1,034,971 | -0.44(-1.42%) |
Nov 20, 2007 | 31.23 | 31.61 | 30.43 | 30.89 | 1,225,978 | -0.11(-0.35%) |
Nov 19, 2007 | 30.80 | 31.41 | 30.67 | 31.00 | 1,755,555 | -0.08(-0.26%) |
Nov 16, 2007 | 31.64 | 31.84 | 30.84 | 31.08 | 1,630,383 | -0.42(-1.33%) |
Nov 15, 2007 | 31.74 | 31.91 | 31.33 | 31.50 | 1,297,409 | -0.54(-1.70%) |
Nov 14, 2007 | 32.06 | 33.05 | 31.93 | 32.05 | 2,427,011 | +0.17(+0.53%) |
Nov 13, 2007 | 31.17 | 31.96 | 30.97 | 31.88 | 1,779,403 | +0.98(+3.18%) |
Nov 12, 2007 | 31.25 | 31.74 | 30.77 | 30.89 | 2,005,341 | -0.51(-1.62%) |
Nov 09, 2007 | 31.82 | 32.00 | 31.25 | 31.40 | 1,648,856 | -0.79(-2.47%) |
Nov 08, 2007 | 32.28 | 32.42 | 31.53 | 32.20 | 1,862,876 | -0.12(-0.39%) |
Nov 07, 2007 | 32.42 | 32.82 | 32.11 | 32.32 | 2,256,303 | -0.26(-0.79%) |
Nov 06, 2007 | 31.42 | 32.64 | 31.08 | 32.58 | 2,706,332 | +1.19(+3.78%) |
Nov 05, 2007 | 30.80 | 32.06 | 30.38 | 31.39 | 3,671,552 | +0.33(+1.06%) |
Nov 02, 2007 | 31.75 | 31.84 | 30.68 | 31.06 | 2,880,320 | -0.25(-0.80%) |