Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 27.04 | 27.96 | 27.00 | 27.76 | 3,456,579 | -0.31(-1.11%) |
Jan 30, 2008 | 28.12 | 28.82 | 27.79 | 28.07 | 2,220,198 | -0.79(-2.74%) |
Jan 29, 2008 | 28.86 | 29.05 | 28.23 | 28.87 | 3,860,324 | +1.35(+4.90%) |
Jan 28, 2008 | 27.23 | 27.62 | 26.78 | 27.52 | 2,669,519 | +1.14(+4.32%) |
Jan 25, 2008 | 26.85 | 27.07 | 26.24 | 26.38 | 3,631,053 | -0.29(-1.09%) |
Jan 24, 2008 | 26.23 | 27.02 | 26.18 | 26.67 | 5,609,500 | +0.60(+2.29%) |
Jan 23, 2008 | 24.46 | 26.16 | 24.26 | 26.07 | 6,094,063 | +0.63(+2.48%) |
Jan 22, 2008 | 24.28 | 25.68 | 24.25 | 25.44 | 6,205,078 | +0.08(+0.30%) |
Jan 21, 2008 | 25.67 | 25.95 | 25.04 | 25.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.67 | 25.95 | 25.04 | 25.37 | 7,257,412 | -0.03(-0.11%) |
Jan 17, 2008 | 26.98 | 27.11 | 25.35 | 25.39 | 5,534,543 | -1.54(-5.70%) |
Jan 16, 2008 | 26.60 | 27.41 | 26.26 | 26.93 | 5,645,113 | +0.08(+0.31%) |
Jan 15, 2008 | 26.96 | 27.32 | 26.74 | 26.85 | 4,234,804 | -1.80(-6.28%) |
Jan 14, 2008 | 28.35 | 28.72 | 28.17 | 28.64 | 2,997,520 | +1.31(+4.78%) |
Jan 11, 2008 | 27.23 | 27.66 | 27.21 | 27.34 | 4,056,731 | -0.68(-2.43%) |
Jan 10, 2008 | 28.00 | 28.19 | 27.63 | 28.02 | 5,618,379 | -0.64(-2.23%) |
Jan 09, 2008 | 28.70 | 29.04 | 28.21 | 28.66 | 4,657,850 | -0.21(-0.72%) |
Jan 08, 2008 | 29.53 | 29.71 | 28.78 | 28.87 | 4,286,374 | -0.12(-0.43%) |
Jan 07, 2008 | 29.57 | 29.64 | 28.72 | 28.99 | 3,096,462 | -1.02(-3.40%) |
Jan 04, 2008 | 30.71 | 30.73 | 29.95 | 30.01 | 1,442,862 | -1.14(-3.66%) |
Jan 03, 2008 | 30.80 | 31.22 | 30.69 | 31.15 | 2,119,428 | +0.32(+1.04%) |
Jan 02, 2008 | 30.92 | 31.04 | 30.64 | 30.83 | 2,366,774 | -0.24(-0.76%) |
Jan 01, 2008 | 30.79 | 31.23 | 30.72 | 31.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.79 | 31.23 | 30.72 | 31.07 | 935,249 | -0.03(-0.11%) |
Dec 28, 2007 | 31.18 | 31.33 | 31.06 | 31.10 | 1,097,004 | +0.23(+0.74%) |
Dec 27, 2007 | 31.03 | 31.18 | 30.77 | 30.87 | 897,152 | -0.28(-0.91%) |
Dec 26, 2007 | 31.10 | 31.38 | 31.09 | 31.16 | 1,115,403 | +0.02(+0.07%) |
Dec 24, 2007 | 30.72 | 31.31 | 30.72 | 31.14 | 351,041 | +0.18(+0.58%) |
Dec 21, 2007 | 30.53 | 31.03 | 30.47 | 30.96 | 1,999,440 | +0.69(+2.27%) |
Dec 20, 2007 | 30.32 | 30.39 | 29.87 | 30.27 | 1,714,576 | -0.01(-0.02%) |
Dec 19, 2007 | 30.53 | 30.56 | 30.03 | 30.28 | 1,811,493 | -0.12(-0.39%) |
Dec 18, 2007 | 30.27 | 30.68 | 29.55 | 30.39 | 2,087,178 | +0.53(+1.77%) |
Dec 17, 2007 | 30.63 | 30.66 | 29.76 | 29.87 | 2,579,785 | -1.08(-3.48%) |
Dec 14, 2007 | 30.92 | 31.21 | 30.73 | 30.94 | 1,837,313 | -0.96(-3.00%) |
Dec 13, 2007 | 31.72 | 31.94 | 31.26 | 31.90 | 2,242,050 | -0.14(-0.43%) |
Dec 12, 2007 | 32.48 | 32.65 | 31.74 | 32.04 | 2,209,724 | +0.22(+0.70%) |
Dec 11, 2007 | 32.35 | 32.81 | 31.81 | 31.82 | 1,553,559 | -0.90(-2.76%) |
Dec 10, 2007 | 32.46 | 32.72 | 32.41 | 32.72 | 1,243,274 | +0.19(+0.60%) |
Dec 07, 2007 | 32.38 | 32.65 | 32.18 | 32.53 | 1,802,857 | +0.19(+0.60%) |
Dec 06, 2007 | 31.78 | 32.33 | 31.77 | 32.33 | 2,746,002 | +0.25(+0.78%) |
Dec 05, 2007 | 32.30 | 32.51 | 31.87 | 32.08 | 2,416,776 | +0.20(+0.63%) |
Dec 04, 2007 | 32.03 | 32.11 | 31.69 | 31.88 | 1,445,565 | -0.53(-1.65%) |
Dec 03, 2007 | 32.65 | 32.72 | 32.17 | 32.42 | 1,434,623 | -0.35(-1.08%) |
Nov 30, 2007 | 33.45 | 33.53 | 32.29 | 32.77 | 3,161,938 | +0.13(+0.40%) |
Nov 29, 2007 | 32.92 | 33.01 | 32.48 | 32.64 | 2,265,044 | -0.18(-0.55%) |
Nov 28, 2007 | 32.46 | 33.01 | 32.42 | 32.82 | 3,417,324 | +0.68(+2.12%) |
Nov 27, 2007 | 32.17 | 32.17 | 31.66 | 32.14 | 4,024,145 | +0.35(+1.11%) |
Nov 26, 2007 | 32.30 | 32.59 | 31.67 | 31.78 | 2,512,039 | -0.12(-0.39%) |
Nov 23, 2007 | 31.65 | 32.17 | 31.63 | 31.91 | 1,686,213 | -0.25(-0.78%) |
Nov 21, 2007 | 32.25 | 32.51 | 31.62 | 32.16 | 2,763,862 | -0.50(-1.53%) |
Nov 20, 2007 | 32.53 | 33.10 | 32.32 | 32.66 | 2,954,690 | +0.52(+1.62%) |
Nov 19, 2007 | 32.30 | 32.78 | 31.98 | 32.14 | 3,111,998 | -1.38(-4.10%) |
Nov 16, 2007 | 33.40 | 33.66 | 33.15 | 33.51 | 3,737,053 | +0.88(+2.70%) |
Nov 15, 2007 | 32.23 | 32.78 | 32.17 | 32.63 | 3,735,544 | -0.19(-0.59%) |
Nov 14, 2007 | 32.66 | 33.40 | 32.44 | 32.83 | 4,212,510 | +0.46(+1.42%) |
Nov 13, 2007 | 31.10 | 32.48 | 31.07 | 32.37 | 4,287,844 | +1.85(+6.05%) |
Nov 12, 2007 | 31.67 | 31.69 | 30.51 | 30.52 | 3,780,200 | -1.88(-5.81%) |
Nov 09, 2007 | 32.65 | 33.29 | 32.31 | 32.40 | 4,757,190 | -0.75(-2.26%) |
Nov 08, 2007 | 33.77 | 33.85 | 32.16 | 33.15 | 9,584,508 | -1.38(-4.00%) |
Nov 07, 2007 | 35.55 | 35.85 | 34.46 | 34.53 | 3,025,391 | -1.38(-3.83%) |
Nov 06, 2007 | 35.31 | 36.01 | 34.96 | 35.91 | 2,395,885 | +1.03(+2.95%) |
Nov 05, 2007 | 35.49 | 35.49 | 34.38 | 34.88 | 3,650,590 | -0.90(-2.50%) |
Nov 02, 2007 | 36.42 | 36.43 | 35.60 | 35.78 | 3,159,922 | -0.10(-0.29%) |