Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.35 | 31.22 | 29.32 | 31.01 | 19,031,814 | +1.25(+4.19%) |
Jan 30, 2008 | 29.75 | 30.44 | 29.64 | 29.76 | 12,571,511 | -0.08(-0.26%) |
Jan 29, 2008 | 30.06 | 30.31 | 29.75 | 29.84 | 14,098,648 | -0.13(-0.44%) |
Jan 28, 2008 | 29.79 | 30.22 | 29.58 | 29.97 | 12,665,558 | +0.18(+0.62%) |
Jan 25, 2008 | 30.94 | 30.98 | 29.71 | 29.79 | 13,441,785 | -0.79(-2.60%) |
Jan 24, 2008 | 31.78 | 31.78 | 30.30 | 30.58 | 21,807,504 | -1.30(-4.09%) |
Jan 23, 2008 | 28.73 | 32.03 | 28.52 | 31.88 | 18,373,594 | +2.09(+7.00%) |
Jan 22, 2008 | 29.40 | 30.72 | 28.53 | 29.80 | 20,883,028 | -1.11(-3.60%) |
Jan 21, 2008 | 31.58 | 31.97 | 30.46 | 30.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.58 | 31.97 | 30.46 | 30.91 | 20,024,180 | -0.70(-2.20%) |
Jan 17, 2008 | 33.02 | 33.68 | 31.61 | 31.61 | 18,716,908 | -1.52(-4.59%) |
Jan 16, 2008 | 34.39 | 34.70 | 32.99 | 33.13 | 17,321,832 | -1.35(-3.91%) |
Jan 15, 2008 | 34.22 | 35.14 | 34.19 | 34.48 | 14,114,680 | -0.10(-0.29%) |
Jan 14, 2008 | 34.48 | 34.70 | 34.05 | 34.58 | 6,735,751 | +0.32(+0.93%) |
Jan 11, 2008 | 34.46 | 34.97 | 34.02 | 34.26 | 9,854,981 | -0.45(-1.30%) |
Jan 10, 2008 | 35.06 | 35.22 | 34.26 | 34.71 | 10,309,116 | -0.54(-1.54%) |
Jan 09, 2008 | 34.75 | 35.35 | 34.03 | 35.25 | 12,642,070 | +0.57(+1.63%) |
Jan 08, 2008 | 34.26 | 35.55 | 34.26 | 34.69 | 13,673,022 | +0.53(+1.56%) |
Jan 07, 2008 | 33.70 | 34.33 | 33.21 | 34.15 | 9,298,221 | +0.73(+2.18%) |
Jan 04, 2008 | 32.79 | 33.99 | 32.60 | 33.43 | 10,016,761 | +0.39(+1.17%) |
Jan 03, 2008 | 32.72 | 33.70 | 32.72 | 33.04 | 7,931,139 | +0.37(+1.12%) |
Jan 02, 2008 | 33.31 | 33.60 | 32.54 | 32.67 | 9,023,590 | -0.59(-1.79%) |
Jan 01, 2008 | 33.55 | 33.75 | 33.12 | 33.27 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.55 | 33.75 | 33.12 | 33.27 | 4,934,820 | -0.46(-1.35%) |
Dec 28, 2007 | 33.21 | 33.76 | 33.21 | 33.72 | 4,916,750 | +0.55(+1.67%) |
Dec 27, 2007 | 33.23 | 33.71 | 33.15 | 33.17 | 5,619,559 | -0.19(-0.56%) |
Dec 26, 2007 | 33.60 | 33.60 | 33.21 | 33.36 | 4,322,925 | -0.08(-0.24%) |
Dec 24, 2007 | 33.45 | 33.76 | 33.30 | 33.44 | 4,095,052 | -0.08(-0.24%) |
Dec 21, 2007 | 33.92 | 34.68 | 33.11 | 33.52 | 15,717,638 | -0.07(-0.21%) |
Dec 20, 2007 | 34.34 | 34.43 | 33.27 | 33.59 | 11,743,828 | -0.44(-1.28%) |
Dec 19, 2007 | 34.46 | 34.95 | 33.93 | 34.02 | 11,696,863 | -0.84(-2.40%) |
Dec 18, 2007 | 33.95 | 34.94 | 33.91 | 34.86 | 12,128,613 | +1.10(+3.27%) |
Dec 17, 2007 | 33.98 | 34.48 | 33.72 | 33.76 | 10,130,261 | -0.44(-1.30%) |
Dec 14, 2007 | 33.73 | 34.82 | 33.72 | 34.20 | 14,287,151 | -0.48(-1.39%) |
Dec 13, 2007 | 33.52 | 34.72 | 33.47 | 34.68 | 9,217,448 | +1.06(+3.15%) |
Dec 12, 2007 | 34.15 | 34.55 | 33.25 | 33.62 | 11,614,823 | -0.41(-1.20%) |
Dec 11, 2007 | 35.10 | 35.38 | 33.98 | 34.03 | 8,332,306 | -1.09(-3.10%) |
Dec 10, 2007 | 34.91 | 35.19 | 34.64 | 35.12 | 8,904,981 | +0.37(+1.08%) |
Dec 07, 2007 | 34.89 | 35.16 | 34.45 | 34.74 | 6,159,348 | -0.15(-0.44%) |
Dec 06, 2007 | 35.08 | 35.09 | 34.37 | 34.90 | 6,053,179 | -0.20(-0.57%) |
Dec 05, 2007 | 34.51 | 35.16 | 34.29 | 35.10 | 10,014,268 | +0.84(+2.44%) |
Dec 04, 2007 | 33.32 | 34.48 | 33.32 | 34.26 | 9,066,452 | +0.67(+2.00%) |
Dec 03, 2007 | 32.82 | 33.72 | 32.82 | 33.59 | 7,153,346 | +0.55(+1.68%) |
Nov 30, 2007 | 33.79 | 33.83 | 32.87 | 33.03 | 10,100,651 | -0.29(-0.87%) |
Nov 29, 2007 | 33.49 | 33.68 | 33.00 | 33.32 | 4,864,312 | -0.21(-0.63%) |
Nov 28, 2007 | 33.34 | 33.67 | 32.81 | 33.54 | 10,264,475 | +0.51(+1.54%) |
Nov 27, 2007 | 32.88 | 33.18 | 32.53 | 33.03 | 7,951,867 | +0.38(+1.16%) |
Nov 26, 2007 | 32.79 | 33.69 | 32.39 | 32.65 | 9,742,930 | -0.21(-0.64%) |
Nov 23, 2007 | 32.87 | 32.92 | 32.26 | 32.86 | 6,462,168 | +0.14(+0.42%) |
Nov 21, 2007 | 32.70 | 33.32 | 32.67 | 32.72 | 11,628,974 | -0.35(-1.06%) |
Nov 20, 2007 | 32.51 | 33.21 | 32.51 | 33.07 | 7,777,804 | +0.55(+1.68%) |
Nov 19, 2007 | 32.38 | 32.70 | 32.19 | 32.52 | 8,094,435 | +0.01(+0.02%) |
Nov 16, 2007 | 32.57 | 32.65 | 31.98 | 32.52 | 8,897,636 | +0.21(+0.66%) |
Nov 15, 2007 | 32.29 | 32.83 | 31.98 | 32.30 | 9,948,082 | -0.05(-0.16%) |
Nov 14, 2007 | 32.41 | 32.85 | 32.21 | 32.36 | 7,272,183 | +0.07(+0.23%) |
Nov 13, 2007 | 32.46 | 32.46 | 31.60 | 32.28 | 13,514,028 | +0.03(+0.10%) |
Nov 12, 2007 | 33.43 | 34.22 | 32.13 | 32.25 | 12,250,152 | -1.31(-3.90%) |
Nov 09, 2007 | 34.60 | 34.60 | 33.46 | 33.56 | 8,643,669 | -0.41(-1.20%) |
Nov 08, 2007 | 33.30 | 34.25 | 33.30 | 33.97 | 12,390,191 | +0.69(+2.08%) |
Nov 07, 2007 | 33.58 | 34.22 | 33.27 | 33.27 | 8,918,001 | -0.90(-2.65%) |
Nov 06, 2007 | 34.17 | 34.38 | 33.56 | 34.18 | 7,353,865 | -0.02(-0.05%) |
Nov 05, 2007 | 32.55 | 34.33 | 32.55 | 34.20 | 12,222,379 | +0.88(+2.63%) |
Nov 02, 2007 | 33.21 | 33.47 | 32.81 | 33.32 | 7,899,407 | +0.24(+0.73%) |