Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.32 | 29.61 | 28.32 | 29.36 | 5,793,412 | +0.49(+1.70%) |
Jan 30, 2008 | 28.93 | 29.44 | 28.77 | 28.87 | 3,085,875 | -0.12(-0.42%) |
Jan 29, 2008 | 28.91 | 29.09 | 28.73 | 28.99 | 4,294,710 | +0.23(+0.81%) |
Jan 28, 2008 | 28.49 | 28.77 | 28.11 | 28.76 | 3,761,801 | +0.36(+1.25%) |
Jan 25, 2008 | 28.86 | 29.34 | 28.32 | 28.40 | 4,823,742 | -0.07(-0.25%) |
Jan 24, 2008 | 28.25 | 28.66 | 27.86 | 28.47 | 4,826,212 | +0.39(+1.38%) |
Jan 23, 2008 | 26.64 | 28.60 | 26.44 | 28.09 | 8,817,031 | +0.70(+2.55%) |
Jan 22, 2008 | 27.12 | 28.12 | 26.99 | 27.39 | 7,314,375 | -0.28(-1.01%) |
Jan 21, 2008 | 27.94 | 28.47 | 27.48 | 27.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.94 | 28.47 | 27.48 | 27.67 | 4,896,348 | -0.23(-0.81%) |
Jan 17, 2008 | 28.55 | 28.60 | 27.81 | 27.89 | 5,224,759 | -0.52(-1.82%) |
Jan 16, 2008 | 28.36 | 28.81 | 28.27 | 28.41 | 6,575,364 | +0.06(+0.21%) |
Jan 15, 2008 | 28.47 | 28.60 | 28.22 | 28.35 | 6,079,808 | -0.53(-1.84%) |
Jan 14, 2008 | 29.24 | 29.34 | 28.72 | 28.88 | 3,996,340 | -0.24(-0.82%) |
Jan 11, 2008 | 29.34 | 29.61 | 28.66 | 29.12 | 5,822,115 | -0.54(-1.81%) |
Jan 10, 2008 | 29.71 | 29.88 | 29.21 | 29.66 | 4,037,295 | -0.22(-0.74%) |
Jan 09, 2008 | 29.45 | 29.88 | 29.12 | 29.88 | 5,160,287 | +0.41(+1.41%) |
Jan 08, 2008 | 29.48 | 29.97 | 29.07 | 29.46 | 5,564,620 | -0.04(-0.13%) |
Jan 07, 2008 | 29.57 | 29.67 | 29.17 | 29.50 | 4,990,576 | +0.06(+0.20%) |
Jan 04, 2008 | 29.79 | 29.93 | 29.34 | 29.45 | 2,656,140 | -0.65(-2.17%) |
Jan 03, 2008 | 30.05 | 30.35 | 29.93 | 30.10 | 2,524,674 | +0.08(+0.28%) |
Jan 02, 2008 | 30.80 | 30.80 | 29.93 | 30.01 | 3,300,202 | -0.74(-2.42%) |
Jan 01, 2008 | 30.75 | 30.89 | 30.43 | 30.76 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.75 | 30.89 | 30.43 | 30.76 | 2,014,016 | -0.13(-0.42%) |
Dec 28, 2007 | 31.33 | 31.41 | 30.86 | 30.89 | 1,203,894 | -0.25(-0.79%) |
Dec 27, 2007 | 31.04 | 31.31 | 31.04 | 31.13 | 2,142,526 | -0.14(-0.46%) |
Dec 26, 2007 | 31.27 | 31.43 | 31.09 | 31.28 | 1,569,763 | -0.23(-0.72%) |
Dec 24, 2007 | 31.50 | 31.58 | 31.14 | 31.50 | 877,705 | +0.16(+0.52%) |
Dec 21, 2007 | 30.90 | 31.35 | 30.67 | 31.34 | 4,216,789 | +0.74(+2.41%) |
Dec 20, 2007 | 31.06 | 31.30 | 30.35 | 30.60 | 4,584,928 | -0.30(-0.98%) |
Dec 19, 2007 | 31.34 | 31.34 | 30.75 | 30.91 | 3,154,679 | -0.21(-0.69%) |
Dec 18, 2007 | 31.46 | 31.46 | 30.92 | 31.12 | 2,964,418 | +0.13(+0.42%) |
Dec 17, 2007 | 30.78 | 31.30 | 30.45 | 30.99 | 3,745,466 | +0.05(+0.17%) |
Dec 14, 2007 | 30.99 | 31.17 | 30.86 | 30.94 | 2,385,874 | -0.39(-1.26%) |
Dec 13, 2007 | 30.78 | 31.42 | 30.67 | 31.33 | 3,015,917 | +0.43(+1.38%) |
Dec 12, 2007 | 31.71 | 31.71 | 30.47 | 30.91 | 5,591,668 | -0.17(-0.54%) |
Dec 11, 2007 | 32.47 | 32.47 | 31.06 | 31.08 | 4,943,852 | -1.27(-3.94%) |
Dec 10, 2007 | 32.32 | 32.45 | 32.20 | 32.35 | 2,339,285 | +0.06(+0.18%) |
Dec 07, 2007 | 31.79 | 32.69 | 31.79 | 32.29 | 4,182,874 | +0.49(+1.55%) |
Dec 06, 2007 | 31.23 | 31.91 | 31.18 | 31.80 | 2,936,526 | +0.56(+1.78%) |
Dec 05, 2007 | 31.30 | 31.38 | 30.97 | 31.24 | 2,048,854 | +0.32(+1.05%) |
Dec 04, 2007 | 30.93 | 31.28 | 30.76 | 30.92 | 3,231,593 | -0.30(-0.95%) |
Dec 03, 2007 | 31.33 | 31.58 | 31.10 | 31.22 | 2,441,040 | -0.33(-1.05%) |
Nov 30, 2007 | 31.57 | 31.58 | 31.13 | 31.55 | 3,198,047 | +0.28(+0.91%) |
Nov 29, 2007 | 31.06 | 31.32 | 30.87 | 31.26 | 2,527,758 | +0.08(+0.25%) |
Nov 28, 2007 | 30.20 | 31.41 | 30.20 | 31.19 | 4,958,750 | +0.98(+3.26%) |
Nov 27, 2007 | 29.93 | 30.26 | 29.74 | 30.20 | 3,275,101 | +0.37(+1.24%) |
Nov 26, 2007 | 30.29 | 30.38 | 29.81 | 29.83 | 2,728,552 | -0.45(-1.50%) |
Nov 23, 2007 | 30.38 | 30.53 | 30.12 | 30.29 | 1,032,153 | +0.06(+0.19%) |
Nov 21, 2007 | 30.54 | 30.65 | 30.16 | 30.23 | 6,115,507 | -0.49(-1.58%) |
Nov 20, 2007 | 30.36 | 30.84 | 29.96 | 30.71 | 5,991,960 | +0.34(+1.11%) |
Nov 19, 2007 | 30.29 | 30.55 | 30.04 | 30.38 | 3,689,466 | -0.04(-0.13%) |
Nov 16, 2007 | 30.22 | 30.45 | 29.65 | 30.42 | 3,856,803 | +0.49(+1.62%) |
Nov 15, 2007 | 30.00 | 30.32 | 29.78 | 29.93 | 2,619,213 | -0.25(-0.84%) |
Nov 14, 2007 | 31.05 | 31.18 | 30.14 | 30.18 | 3,607,708 | -0.86(-2.77%) |
Nov 13, 2007 | 30.33 | 31.10 | 30.25 | 31.04 | 5,188,551 | +0.91(+3.01%) |
Nov 12, 2007 | 29.69 | 30.51 | 29.66 | 30.14 | 4,520,522 | +0.34(+1.13%) |
Nov 09, 2007 | 30.18 | 30.22 | 29.72 | 29.80 | 5,263,759 | -0.68(-2.23%) |
Nov 08, 2007 | 30.39 | 30.56 | 29.78 | 30.48 | 7,325,057 | +0.09(+0.30%) |
Nov 07, 2007 | 31.06 | 31.38 | 30.12 | 30.39 | 10,783,474 | -1.63(-5.09%) |
Nov 06, 2007 | 32.31 | 32.31 | 31.53 | 32.02 | 3,386,736 | -0.28(-0.88%) |
Nov 05, 2007 | 32.23 | 32.63 | 32.01 | 32.31 | 2,685,822 | -0.05(-0.14%) |
Nov 02, 2007 | 32.24 | 32.51 | 31.74 | 32.35 | 3,244,573 | +0.21(+0.64%) |