Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 32.13 | 33.34 | 31.95 | 33.09 | 9,201,279 | +0.39(+1.19%) |
Jan 30, 2008 | 32.58 | 33.42 | 32.11 | 32.70 | 10,243,208 | +0.04(+0.12%) |
Jan 29, 2008 | 31.73 | 33.13 | 31.57 | 32.66 | 14,338,417 | +1.21(+3.85%) |
Jan 28, 2008 | 30.27 | 31.52 | 30.06 | 31.45 | 8,414,056 | +0.76(+2.48%) |
Jan 25, 2008 | 31.16 | 31.89 | 30.55 | 30.69 | 17,520,542 | -0.12(-0.39%) |
Jan 24, 2008 | 29.30 | 30.90 | 29.00 | 30.81 | 18,290,702 | +1.62(+5.55%) |
Jan 23, 2008 | 28.44 | 29.20 | 26.69 | 29.19 | 18,697,704 | +0.40(+1.39%) |
Jan 22, 2008 | 27.62 | 29.14 | 27.12 | 28.79 | 16,653,026 | -0.31(-1.07%) |
Jan 21, 2008 | 29.18 | 30.04 | 28.70 | 29.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.18 | 30.04 | 28.70 | 29.10 | 22,043,106 | +0.31(+1.08%) |
Jan 17, 2008 | 30.70 | 30.95 | 28.68 | 28.79 | 23,602,718 | -1.84(-6.01%) |
Jan 16, 2008 | 31.00 | 31.63 | 30.14 | 30.63 | 16,816,180 | -0.56(-1.80%) |
Jan 15, 2008 | 32.55 | 32.55 | 31.13 | 31.19 | 18,320,624 | -1.71(-5.20%) |
Jan 14, 2008 | 32.05 | 32.93 | 31.78 | 32.90 | 12,458,494 | +1.17(+3.69%) |
Jan 11, 2008 | 31.10 | 31.92 | 31.05 | 31.73 | 16,568,768 | +0.29(+0.92%) |
Jan 10, 2008 | 31.58 | 32.01 | 30.95 | 31.44 | 28,977,388 | +0.19(+0.61%) |
Jan 09, 2008 | 31.05 | 31.41 | 30.13 | 31.25 | 16,671,403 | +0.25(+0.81%) |
Jan 08, 2008 | 33.22 | 33.55 | 30.85 | 31.00 | 26,988,558 | -2.11(-6.37%) |
Jan 07, 2008 | 35.01 | 35.01 | 32.43 | 33.11 | 24,620,028 | -1.76(-5.05%) |
Jan 04, 2008 | 35.88 | 35.93 | 34.51 | 34.87 | 10,186,206 | -1.32(-3.65%) |
Jan 03, 2008 | 36.18 | 36.67 | 35.74 | 36.19 | 7,202,443 | +0.06(+0.17%) |
Jan 02, 2008 | 36.46 | 36.78 | 36.00 | 36.13 | 7,801,699 | -0.42(-1.15%) |
Jan 01, 2008 | 36.55 | 36.86 | 36.32 | 36.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.55 | 36.86 | 36.32 | 36.55 | 5,850,096 | -0.31(-0.84%) |
Dec 28, 2007 | 37.18 | 37.46 | 36.62 | 36.86 | 7,688,657 | -0.13(-0.35%) |
Dec 27, 2007 | 37.33 | 37.36 | 36.97 | 36.99 | 6,596,433 | -0.42(-1.12%) |
Dec 26, 2007 | 36.96 | 37.48 | 36.86 | 37.41 | 5,257,128 | +0.40(+1.08%) |
Dec 24, 2007 | 36.89 | 37.13 | 36.70 | 37.01 | 3,420,981 | +0.66(+1.82%) |
Dec 21, 2007 | 35.66 | 36.54 | 35.64 | 36.35 | 13,219,144 | +0.96(+2.71%) |
Dec 20, 2007 | 34.41 | 35.39 | 34.41 | 35.39 | 8,079,113 | +0.90(+2.61%) |
Dec 19, 2007 | 34.34 | 34.95 | 34.16 | 34.49 | 6,454,202 | +0.09(+0.26%) |
Dec 18, 2007 | 34.08 | 34.68 | 33.22 | 34.40 | 11,045,509 | +0.50(+1.47%) |
Dec 17, 2007 | 35.05 | 35.11 | 33.53 | 33.90 | 13,125,270 | -1.29(-3.67%) |
Dec 14, 2007 | 35.83 | 36.63 | 34.95 | 35.19 | 17,997,308 | -1.14(-3.14%) |
Dec 13, 2007 | 36.56 | 36.60 | 35.39 | 36.33 | 7,754,264 | -0.55(-1.49%) |
Dec 12, 2007 | 36.87 | 37.48 | 36.26 | 36.88 | 8,904,462 | +0.75(+2.08%) |
Dec 11, 2007 | 37.56 | 37.98 | 35.93 | 36.13 | 8,898,182 | -1.72(-4.54%) |
Dec 10, 2007 | 37.09 | 37.97 | 37.00 | 37.85 | 7,495,546 | +0.94(+2.55%) |
Dec 07, 2007 | 35.62 | 37.00 | 35.62 | 36.91 | 9,247,096 | +1.05(+2.93%) |
Dec 06, 2007 | 35.60 | 35.95 | 35.34 | 35.86 | 6,400,685 | +0.25(+0.70%) |
Dec 05, 2007 | 35.51 | 35.61 | 35.08 | 35.61 | 9,597,172 | +0.36(+1.02%) |
Dec 04, 2007 | 35.21 | 35.44 | 34.86 | 35.25 | 7,895,145 | -0.24(-0.68%) |
Dec 03, 2007 | 36.48 | 36.55 | 35.39 | 35.49 | 8,080,771 | -0.88(-2.42%) |
Nov 30, 2007 | 36.91 | 37.30 | 36.00 | 36.37 | 10,531,017 | -0.18(-0.49%) |
Nov 29, 2007 | 36.00 | 36.95 | 35.82 | 36.55 | 8,552,024 | +0.34(+0.94%) |
Nov 28, 2007 | 35.33 | 36.31 | 35.25 | 36.21 | 11,853,844 | +1.17(+3.34%) |
Nov 27, 2007 | 34.99 | 35.20 | 34.52 | 35.04 | 10,781,386 | +0.16(+0.46%) |
Nov 26, 2007 | 35.23 | 36.10 | 34.88 | 34.88 | 8,560,024 | -0.27(-0.77%) |
Nov 23, 2007 | 35.33 | 35.66 | 34.81 | 35.15 | 4,735,626 | -0.02(-0.06%) |
Nov 21, 2007 | 35.08 | 35.88 | 34.56 | 35.17 | 9,209,873 | -0.21(-0.59%) |
Nov 20, 2007 | 35.10 | 36.04 | 34.84 | 35.38 | 15,575,273 | +0.31(+0.88%) |
Nov 19, 2007 | 36.01 | 36.01 | 34.81 | 35.07 | 10,176,844 | -1.24(-3.42%) |
Nov 16, 2007 | 36.50 | 36.55 | 34.83 | 36.31 | 10,960,050 | -0.02(-0.06%) |
Nov 15, 2007 | 36.64 | 37.08 | 36.17 | 36.33 | 10,687,451 | -0.45(-1.22%) |
Nov 14, 2007 | 37.01 | 37.44 | 36.64 | 36.78 | 10,905,700 | +0.15(+0.41%) |
Nov 13, 2007 | 36.10 | 37.01 | 35.90 | 36.63 | 14,905,196 | +0.76(+2.12%) |
Nov 12, 2007 | 36.95 | 37.65 | 35.69 | 35.87 | 14,712,050 | -1.22(-3.29%) |
Nov 09, 2007 | 37.58 | 37.81 | 36.31 | 37.09 | 14,030,780 | -0.57(-1.51%) |
Nov 08, 2007 | 39.00 | 39.35 | 36.83 | 37.66 | 20,191,276 | +0.26(+0.70%) |
Nov 07, 2007 | 38.20 | 38.36 | 37.31 | 37.40 | 7,417,652 | -1.17(-3.03%) |
Nov 06, 2007 | 37.93 | 38.83 | 37.93 | 38.57 | 7,192,305 | +0.67(+1.77%) |
Nov 05, 2007 | 37.65 | 38.25 | 37.52 | 37.90 | 8,275,624 | -0.66(-1.71%) |
Nov 02, 2007 | 38.16 | 38.60 | 37.58 | 38.56 | 13,176,300 | +0.66(+1.74%) |