Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 32.41 | 32.75 | 32.15 | 32.29 | 34,954,456 | -0.30(-0.93%) |
Jan 30, 2008 | 32.32 | 33.19 | 32.22 | 32.59 | 48,904,408 | +0.16(+0.50%) |
Jan 29, 2008 | 32.27 | 32.59 | 31.53 | 32.43 | 39,473,124 | +0.64(+2.02%) |
Jan 28, 2008 | 31.61 | 31.97 | 31.38 | 31.79 | 20,731,602 | +0.28(+0.89%) |
Jan 25, 2008 | 32.02 | 32.16 | 31.30 | 31.51 | 34,821,580 | -0.40(-1.26%) |
Jan 24, 2008 | 31.22 | 32.09 | 30.89 | 31.91 | 31,646,178 | +0.87(+2.80%) |
Jan 23, 2008 | 30.70 | 31.55 | 30.20 | 31.04 | 57,348,820 | -0.23(-0.72%) |
Jan 22, 2008 | 30.68 | 31.77 | 30.37 | 31.26 | 53,214,024 | -0.87(-2.70%) |
Jan 21, 2008 | 32.99 | 33.22 | 31.81 | 32.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.99 | 33.22 | 31.81 | 32.13 | 51,584,148 | -0.59(-1.80%) |
Jan 17, 2008 | 33.66 | 33.72 | 32.70 | 32.72 | 55,955,136 | -0.47(-1.42%) |
Jan 16, 2008 | 33.28 | 33.52 | 33.02 | 33.19 | 32,967,784 | -0.23(-0.70%) |
Jan 15, 2008 | 33.39 | 33.66 | 33.24 | 33.43 | 24,091,108 | -0.10(-0.29%) |
Jan 14, 2008 | 33.65 | 33.72 | 33.24 | 33.53 | 24,324,054 | -0.14(-0.42%) |
Jan 11, 2008 | 33.38 | 33.91 | 33.38 | 33.67 | 24,994,004 | +0.09(+0.25%) |
Jan 10, 2008 | 33.60 | 33.74 | 33.30 | 33.58 | 30,103,002 | -0.17(-0.49%) |
Jan 09, 2008 | 33.81 | 33.90 | 33.46 | 33.75 | 38,777,724 | +0.38(+1.14%) |
Jan 08, 2008 | 33.28 | 33.84 | 33.19 | 33.37 | 40,704,780 | +0.46(+1.41%) |
Jan 07, 2008 | 32.05 | 32.98 | 32.05 | 32.90 | 37,568,656 | +0.99(+3.11%) |
Jan 04, 2008 | 32.07 | 32.36 | 31.87 | 31.91 | 26,076,922 | -0.21(-0.65%) |
Jan 03, 2008 | 31.99 | 32.37 | 31.92 | 32.12 | 23,504,280 | +0.20(+0.61%) |
Jan 02, 2008 | 32.17 | 32.38 | 31.81 | 31.92 | 20,554,436 | -0.28(-0.86%) |
Jan 01, 2008 | 32.19 | 32.62 | 32.17 | 32.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.19 | 32.62 | 32.17 | 32.20 | 14,023,555 | -0.16(-0.50%) |
Dec 28, 2007 | 32.58 | 32.67 | 32.27 | 32.36 | 22,498,502 | -0.12(-0.35%) |
Dec 27, 2007 | 32.87 | 33.13 | 32.45 | 32.48 | 19,561,912 | -0.54(-1.63%) |
Dec 26, 2007 | 32.83 | 33.21 | 32.83 | 33.02 | 14,850,782 | -0.04(-0.12%) |
Dec 24, 2007 | 32.82 | 33.10 | 32.82 | 33.05 | 11,930,240 | +0.06(+0.19%) |
Dec 21, 2007 | 32.96 | 33.15 | 32.80 | 32.99 | 40,887,096 | -0.08(-0.24%) |
Dec 20, 2007 | 32.83 | 33.07 | 32.72 | 33.07 | 25,500,316 | +0.40(+1.23%) |
Dec 19, 2007 | 32.42 | 32.90 | 32.25 | 32.67 | 27,311,756 | +0.32(+0.99%) |
Dec 18, 2007 | 32.56 | 32.63 | 32.12 | 32.35 | 24,090,350 | -0.04(-0.12%) |
Dec 17, 2007 | 32.64 | 32.79 | 32.35 | 32.39 | 24,333,524 | -0.34(-1.04%) |
Dec 14, 2007 | 33.12 | 33.17 | 32.71 | 32.73 | 27,725,386 | -0.40(-1.21%) |
Dec 13, 2007 | 33.01 | 33.19 | 32.77 | 33.13 | 32,875,396 | +0.02(+0.06%) |
Dec 12, 2007 | 33.19 | 33.41 | 32.80 | 33.11 | 33,349,372 | +0.26(+0.79%) |
Dec 11, 2007 | 33.12 | 33.38 | 32.82 | 32.85 | 21,475,682 | -0.47(-1.41%) |
Dec 10, 2007 | 33.22 | 33.41 | 33.06 | 33.32 | 17,708,274 | +0.26(+0.77%) |
Dec 07, 2007 | 33.28 | 33.40 | 32.96 | 33.06 | 28,946,178 | -0.09(-0.26%) |
Dec 06, 2007 | 33.04 | 33.17 | 32.92 | 33.15 | 21,117,902 | +0.00(+0.00%) |
Dec 05, 2007 | 33.22 | 33.32 | 32.98 | 33.15 | 27,276,114 | +0.17(+0.50%) |
Dec 04, 2007 | 32.92 | 33.45 | 32.92 | 32.98 | 25,998,234 | -0.07(-0.21%) |
Dec 03, 2007 | 32.94 | 33.21 | 32.81 | 33.05 | 22,627,824 | +0.00(+0.01%) |
Nov 30, 2007 | 32.70 | 33.05 | 32.44 | 33.05 | 32,974,674 | +0.67(+2.08%) |
Nov 29, 2007 | 31.53 | 32.44 | 31.52 | 32.37 | 38,642,496 | +0.81(+2.55%) |
Nov 28, 2007 | 31.50 | 31.61 | 31.32 | 31.57 | 38,180,748 | +0.32(+1.01%) |
Nov 27, 2007 | 30.67 | 31.51 | 30.67 | 31.25 | 31,846,408 | +0.81(+2.67%) |
Nov 26, 2007 | 31.03 | 31.33 | 30.38 | 30.44 | 31,873,344 | -0.65(-2.10%) |
Nov 23, 2007 | 30.99 | 31.26 | 30.93 | 31.09 | 17,963,444 | +0.24(+0.77%) |
Nov 21, 2007 | 31.15 | 31.44 | 30.85 | 30.85 | 22,283,548 | -0.60(-1.90%) |
Nov 20, 2007 | 31.58 | 31.70 | 31.23 | 31.45 | 24,631,906 | -0.01(-0.04%) |
Nov 19, 2007 | 31.00 | 31.68 | 31.00 | 31.46 | 33,241,550 | +0.28(+0.90%) |
Nov 16, 2007 | 31.02 | 31.34 | 30.85 | 31.18 | 30,759,532 | +0.39(+1.26%) |
Nov 15, 2007 | 30.59 | 30.89 | 30.59 | 30.79 | 27,511,246 | +0.02(+0.07%) |
Nov 14, 2007 | 31.17 | 31.17 | 30.73 | 30.77 | 19,979,684 | -0.27(-0.86%) |
Nov 13, 2007 | 31.07 | 31.09 | 30.56 | 31.04 | 34,993,824 | +0.16(+0.52%) |
Nov 12, 2007 | 30.99 | 31.22 | 30.82 | 30.88 | 24,180,386 | -0.10(-0.33%) |
Nov 09, 2007 | 31.21 | 31.32 | 30.95 | 30.98 | 35,976,464 | -0.00(-0.01%) |
Nov 08, 2007 | 30.82 | 31.07 | 30.66 | 30.98 | 35,012,136 | +0.32(+1.03%) |
Nov 07, 2007 | 30.92 | 31.07 | 30.61 | 30.67 | 21,661,010 | -0.41(-1.32%) |
Nov 06, 2007 | 30.68 | 31.10 | 30.68 | 31.08 | 15,426,784 | +0.25(+0.80%) |
Nov 05, 2007 | 30.68 | 30.98 | 30.58 | 30.83 | 14,439,221 | +0.11(+0.35%) |
Nov 02, 2007 | 30.72 | 30.99 | 30.57 | 30.72 | 18,416,388 | +0.10(+0.32%) |