Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 34.08 | 35.71 | 33.30 | 35.51 | 1,406,762 | +1.00(+2.89%) |
Jan 30, 2008 | 34.89 | 35.51 | 34.48 | 34.51 | 1,370,694 | -0.60(-1.71%) |
Jan 29, 2008 | 34.93 | 35.15 | 33.95 | 35.11 | 997,900 | +0.37(+1.07%) |
Jan 28, 2008 | 33.64 | 34.76 | 33.13 | 34.74 | 1,480,355 | +1.10(+3.26%) |
Jan 25, 2008 | 34.27 | 34.65 | 33.31 | 33.65 | 1,348,261 | -0.31(-0.90%) |
Jan 24, 2008 | 33.82 | 34.98 | 33.34 | 33.95 | 2,538,649 | -0.10(-0.29%) |
Jan 23, 2008 | 30.82 | 34.18 | 29.95 | 34.05 | 2,504,787 | +3.29(+10.68%) |
Jan 22, 2008 | 28.70 | 31.65 | 27.98 | 30.76 | 1,762,024 | +1.17(+3.94%) |
Jan 21, 2008 | 30.07 | 30.39 | 29.27 | 29.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.07 | 30.39 | 29.27 | 29.60 | 1,079,379 | -0.29(-0.98%) |
Jan 17, 2008 | 31.32 | 31.32 | 29.84 | 29.89 | 813,850 | -1.36(-4.36%) |
Jan 16, 2008 | 30.45 | 31.88 | 30.45 | 31.25 | 1,281,186 | +0.63(+2.04%) |
Jan 15, 2008 | 30.40 | 30.90 | 29.72 | 30.63 | 1,254,387 | -0.06(-0.19%) |
Jan 14, 2008 | 31.07 | 31.07 | 30.28 | 30.69 | 598,045 | -0.11(-0.36%) |
Jan 11, 2008 | 30.80 | 31.32 | 30.37 | 30.80 | 772,299 | -0.26(-0.84%) |
Jan 10, 2008 | 30.41 | 31.59 | 29.84 | 31.06 | 1,092,804 | +0.49(+1.60%) |
Jan 09, 2008 | 30.48 | 30.85 | 29.47 | 30.57 | 1,141,810 | +0.11(+0.36%) |
Jan 08, 2008 | 31.61 | 31.76 | 30.41 | 30.46 | 879,683 | -1.00(-3.19%) |
Jan 07, 2008 | 30.84 | 31.92 | 30.61 | 31.46 | 1,076,213 | +0.82(+2.66%) |
Jan 04, 2008 | 31.25 | 31.31 | 30.43 | 30.65 | 1,006,733 | -0.97(-3.05%) |
Jan 03, 2008 | 32.02 | 32.23 | 31.58 | 31.61 | 846,815 | -0.42(-1.30%) |
Jan 02, 2008 | 33.36 | 33.36 | 31.65 | 32.03 | 1,063,924 | -1.01(-3.06%) |
Jan 01, 2008 | 32.82 | 33.48 | 32.61 | 33.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.82 | 33.48 | 32.61 | 33.04 | 525,990 | +0.29(+0.88%) |
Dec 28, 2007 | 33.21 | 33.37 | 32.69 | 32.75 | 372,000 | -0.21(-0.63%) |
Dec 27, 2007 | 33.80 | 33.80 | 32.86 | 32.96 | 558,861 | -0.61(-1.81%) |
Dec 26, 2007 | 33.90 | 33.90 | 33.37 | 33.57 | 469,776 | -0.31(-0.90%) |
Dec 24, 2007 | 33.77 | 33.99 | 33.54 | 33.88 | 317,665 | +0.37(+1.09%) |
Dec 21, 2007 | 33.49 | 33.59 | 32.92 | 33.51 | 857,854 | +0.34(+1.02%) |
Dec 20, 2007 | 33.33 | 33.33 | 32.55 | 33.17 | 644,622 | +0.16(+0.47%) |
Dec 19, 2007 | 33.20 | 33.50 | 32.73 | 33.01 | 513,486 | -0.14(-0.41%) |
Dec 18, 2007 | 32.94 | 33.48 | 32.61 | 33.15 | 958,744 | +0.44(+1.36%) |
Dec 17, 2007 | 32.40 | 33.22 | 32.17 | 32.71 | 802,504 | +0.21(+0.64%) |
Dec 14, 2007 | 32.95 | 33.25 | 32.50 | 32.50 | 689,043 | -0.61(-1.83%) |
Dec 13, 2007 | 32.70 | 33.11 | 32.28 | 33.11 | 974,083 | +0.21(+0.63%) |
Dec 12, 2007 | 33.69 | 34.22 | 32.51 | 32.90 | 1,248,126 | -0.10(-0.30%) |
Dec 11, 2007 | 35.15 | 35.15 | 33.00 | 33.00 | 1,155,459 | -2.15(-6.11%) |
Dec 10, 2007 | 34.97 | 35.22 | 34.58 | 35.14 | 851,262 | +0.40(+1.16%) |
Dec 07, 2007 | 35.10 | 35.21 | 34.55 | 34.74 | 433,297 | -0.44(-1.26%) |
Dec 06, 2007 | 34.57 | 35.21 | 34.45 | 35.18 | 1,053,191 | +0.68(+1.97%) |
Dec 05, 2007 | 34.33 | 34.57 | 33.94 | 34.50 | 451,932 | +0.53(+1.56%) |
Dec 04, 2007 | 34.08 | 34.23 | 33.63 | 33.97 | 394,812 | -0.29(-0.84%) |
Dec 03, 2007 | 33.87 | 34.72 | 33.87 | 34.26 | 783,168 | -0.05(-0.15%) |
Nov 30, 2007 | 34.16 | 34.72 | 33.97 | 34.31 | 1,052,708 | +0.56(+1.66%) |
Nov 29, 2007 | 33.98 | 34.10 | 33.53 | 33.75 | 544,458 | -0.42(-1.22%) |
Nov 28, 2007 | 32.72 | 34.25 | 32.72 | 34.17 | 1,152,852 | +1.45(+4.42%) |
Nov 27, 2007 | 32.02 | 33.00 | 32.02 | 32.72 | 989,092 | +0.79(+2.47%) |
Nov 26, 2007 | 33.30 | 33.30 | 31.93 | 31.93 | 838,536 | -1.32(-3.96%) |
Nov 23, 2007 | 32.72 | 33.66 | 32.72 | 33.25 | 394,965 | +0.84(+2.60%) |
Nov 21, 2007 | 32.71 | 33.10 | 32.16 | 32.41 | 810,630 | -0.46(-1.41%) |
Nov 20, 2007 | 32.78 | 33.19 | 32.10 | 32.87 | 1,027,279 | +0.09(+0.28%) |
Nov 19, 2007 | 33.05 | 33.26 | 32.31 | 32.78 | 1,059,200 | -0.45(-1.35%) |
Nov 16, 2007 | 33.35 | 33.43 | 32.53 | 33.23 | 990,205 | +0.06(+0.18%) |
Nov 15, 2007 | 33.80 | 33.96 | 32.97 | 33.17 | 528,512 | -0.78(-2.31%) |
Nov 14, 2007 | 34.71 | 35.07 | 33.84 | 33.95 | 556,264 | -0.64(-1.85%) |
Nov 13, 2007 | 33.69 | 34.66 | 33.43 | 34.59 | 705,170 | +1.20(+3.59%) |
Nov 12, 2007 | 33.30 | 34.20 | 33.23 | 33.39 | 804,191 | +0.08(+0.25%) |
Nov 09, 2007 | 32.61 | 33.76 | 32.04 | 33.31 | 1,228,288 | +0.37(+1.13%) |
Nov 08, 2007 | 32.42 | 33.05 | 31.96 | 32.94 | 1,207,590 | +0.79(+2.45%) |
Nov 07, 2007 | 32.97 | 33.26 | 32.10 | 32.15 | 641,359 | -1.51(-4.50%) |
Nov 06, 2007 | 32.43 | 33.70 | 32.43 | 33.66 | 1,079,468 | +1.06(+3.26%) |
Nov 05, 2007 | 32.43 | 32.89 | 31.78 | 32.60 | 1,067,234 | -0.01(-0.02%) |
Nov 02, 2007 | 33.52 | 33.65 | 32.30 | 32.60 | 1,065,150 | -0.84(-2.52%) |