Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.09 | 31.02 | 29.53 | 29.69 | 8,464,177 | -0.81(-2.67%) |
Jan 30, 2008 | 30.53 | 31.46 | 30.15 | 30.50 | 6,376,119 | -0.32(-1.03%) |
Jan 29, 2008 | 30.86 | 30.95 | 30.61 | 30.82 | 5,558,542 | +0.03(+0.10%) |
Jan 28, 2008 | 30.02 | 30.80 | 29.77 | 30.79 | 6,458,083 | +1.23(+4.16%) |
Jan 25, 2008 | 29.94 | 29.94 | 29.38 | 29.56 | 4,278,872 | -0.12(-0.40%) |
Jan 24, 2008 | 29.92 | 29.92 | 29.28 | 29.68 | 5,378,241 | -0.02(-0.06%) |
Jan 23, 2008 | 29.15 | 29.74 | 28.72 | 29.69 | 5,626,832 | +0.19(+0.65%) |
Jan 22, 2008 | 29.23 | 30.09 | 29.23 | 29.50 | 6,714,383 | -0.66(-2.18%) |
Jan 21, 2008 | 30.80 | 30.85 | 29.97 | 30.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.80 | 30.85 | 29.97 | 30.16 | 4,885,328 | -0.47(-1.52%) |
Jan 17, 2008 | 30.84 | 31.13 | 30.55 | 30.63 | 4,099,003 | -0.18(-0.58%) |
Jan 16, 2008 | 30.74 | 31.15 | 30.63 | 30.81 | 4,240,885 | -0.02(-0.06%) |
Jan 15, 2008 | 31.14 | 31.16 | 30.53 | 30.82 | 5,689,945 | -0.35(-1.14%) |
Jan 14, 2008 | 31.67 | 31.77 | 31.15 | 31.18 | 3,991,271 | -0.43(-1.36%) |
Jan 11, 2008 | 32.31 | 32.33 | 31.50 | 31.61 | 3,789,861 | -0.94(-2.88%) |
Jan 10, 2008 | 32.07 | 32.67 | 32.02 | 32.54 | 2,643,468 | +0.30(+0.92%) |
Jan 09, 2008 | 32.40 | 32.40 | 31.92 | 32.25 | 3,365,881 | -0.17(-0.54%) |
Jan 08, 2008 | 32.67 | 32.92 | 32.36 | 32.42 | 3,250,634 | -0.04(-0.11%) |
Jan 07, 2008 | 31.91 | 32.53 | 31.91 | 32.46 | 2,831,784 | +0.68(+2.13%) |
Jan 04, 2008 | 31.93 | 32.30 | 31.78 | 31.78 | 2,222,546 | -0.35(-1.10%) |
Jan 03, 2008 | 32.02 | 32.35 | 31.99 | 32.13 | 1,803,155 | +0.11(+0.33%) |
Jan 02, 2008 | 32.48 | 32.55 | 32.02 | 32.03 | 2,268,152 | -0.53(-1.64%) |
Jan 01, 2008 | 32.70 | 32.91 | 32.51 | 32.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.70 | 32.91 | 32.51 | 32.56 | 1,157,100 | -0.30(-0.93%) |
Dec 28, 2007 | 32.90 | 33.13 | 32.80 | 32.87 | 1,032,596 | +0.07(+0.21%) |
Dec 27, 2007 | 33.17 | 33.18 | 32.78 | 32.80 | 1,243,160 | -0.41(-1.23%) |
Dec 26, 2007 | 33.23 | 33.35 | 33.03 | 33.21 | 976,627 | -0.09(-0.26%) |
Dec 24, 2007 | 33.35 | 33.42 | 33.10 | 33.30 | 566,853 | +0.04(+0.13%) |
Dec 21, 2007 | 33.12 | 33.34 | 32.95 | 33.25 | 2,208,257 | +0.45(+1.36%) |
Dec 20, 2007 | 33.12 | 33.16 | 32.71 | 32.81 | 1,620,247 | -0.11(-0.32%) |
Dec 19, 2007 | 33.15 | 33.15 | 32.63 | 32.91 | 2,338,514 | -0.09(-0.28%) |
Dec 18, 2007 | 33.17 | 33.31 | 32.75 | 33.00 | 1,630,875 | +0.01(+0.04%) |
Dec 17, 2007 | 33.22 | 33.49 | 32.99 | 32.99 | 2,778,671 | -0.31(-0.93%) |
Dec 14, 2007 | 33.40 | 33.54 | 33.25 | 33.30 | 2,323,218 | -0.23(-0.69%) |
Dec 13, 2007 | 33.18 | 33.54 | 33.18 | 33.53 | 2,299,667 | +0.19(+0.56%) |
Dec 12, 2007 | 34.28 | 34.28 | 33.02 | 33.35 | 4,241,447 | -0.25(-0.74%) |
Dec 11, 2007 | 33.87 | 34.19 | 33.57 | 33.59 | 3,082,222 | -0.30(-0.88%) |
Dec 10, 2007 | 33.74 | 33.94 | 33.58 | 33.89 | 1,584,939 | +0.22(+0.65%) |
Dec 07, 2007 | 33.94 | 33.98 | 33.54 | 33.67 | 2,028,788 | -0.27(-0.79%) |
Dec 06, 2007 | 33.48 | 33.99 | 33.48 | 33.94 | 1,598,180 | +0.17(+0.51%) |
Dec 05, 2007 | 33.48 | 33.86 | 33.24 | 33.77 | 2,448,967 | +0.54(+1.63%) |
Dec 04, 2007 | 33.23 | 33.55 | 33.20 | 33.23 | 2,836,398 | -0.20(-0.59%) |
Dec 03, 2007 | 33.76 | 33.76 | 33.20 | 33.43 | 1,901,685 | -0.14(-0.41%) |
Nov 30, 2007 | 33.72 | 33.82 | 33.35 | 33.56 | 2,496,811 | -0.09(-0.26%) |
Nov 29, 2007 | 33.47 | 33.74 | 32.97 | 33.65 | 2,934,093 | +0.01(+0.02%) |
Nov 28, 2007 | 32.97 | 33.69 | 32.85 | 33.64 | 3,244,849 | +0.68(+2.05%) |
Nov 27, 2007 | 32.68 | 33.10 | 32.56 | 32.97 | 2,512,360 | +0.39(+1.20%) |
Nov 26, 2007 | 32.81 | 33.03 | 32.54 | 32.58 | 1,963,964 | -0.32(-0.96%) |
Nov 23, 2007 | 33.13 | 33.13 | 32.70 | 32.89 | 1,192,925 | +0.05(+0.15%) |
Nov 21, 2007 | 32.82 | 33.33 | 32.69 | 32.84 | 3,082,382 | -0.18(-0.55%) |
Nov 20, 2007 | 32.69 | 33.20 | 32.48 | 33.02 | 3,309,421 | +0.45(+1.39%) |
Nov 19, 2007 | 32.50 | 32.84 | 32.41 | 32.57 | 2,588,708 | -0.20(-0.63%) |
Nov 16, 2007 | 32.62 | 32.81 | 32.28 | 32.77 | 2,926,525 | +0.31(+0.96%) |
Nov 15, 2007 | 32.35 | 32.77 | 32.35 | 32.46 | 2,330,853 | -0.09(-0.29%) |
Nov 14, 2007 | 32.66 | 32.90 | 32.52 | 32.56 | 2,283,457 | -0.17(-0.51%) |
Nov 13, 2007 | 32.31 | 32.72 | 32.30 | 32.72 | 2,444,620 | +0.37(+1.13%) |
Nov 12, 2007 | 32.54 | 32.71 | 32.20 | 32.36 | 4,292,967 | -0.18(-0.55%) |
Nov 09, 2007 | 32.32 | 32.99 | 32.32 | 32.54 | 3,941,776 | -0.12(-0.38%) |
Nov 08, 2007 | 32.14 | 32.78 | 32.12 | 32.66 | 4,441,470 | +0.47(+1.47%) |
Nov 07, 2007 | 31.98 | 32.63 | 31.98 | 32.19 | 3,008,905 | -0.25(-0.78%) |
Nov 06, 2007 | 32.32 | 32.59 | 32.18 | 32.45 | 2,787,910 | +0.10(+0.31%) |
Nov 05, 2007 | 32.64 | 32.75 | 32.18 | 32.35 | 3,874,511 | -0.31(-0.95%) |
Nov 02, 2007 | 32.63 | 32.72 | 32.38 | 32.66 | 3,134,066 | +0.09(+0.29%) |