Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.74 | 32.44 | 31.59 | 32.20 | 15,912,134 | +0.03(+0.08%) |
Jan 30, 2008 | 32.71 | 32.80 | 32.08 | 32.17 | 11,747,902 | -0.60(-1.84%) |
Jan 29, 2008 | 33.16 | 33.16 | 32.59 | 32.77 | 14,786,282 | +0.73(+2.27%) |
Jan 28, 2008 | 31.85 | 32.35 | 31.68 | 32.05 | 11,294,491 | +0.26(+0.81%) |
Jan 25, 2008 | 32.41 | 32.42 | 31.56 | 31.79 | 15,201,066 | -0.36(-1.13%) |
Jan 24, 2008 | 32.71 | 33.05 | 31.94 | 32.15 | 20,750,470 | -0.54(-1.65%) |
Jan 23, 2008 | 31.79 | 32.71 | 31.46 | 32.69 | 14,010,582 | +0.01(+0.02%) |
Jan 22, 2008 | 32.02 | 33.21 | 31.36 | 32.69 | 17,449,552 | -0.96(-2.87%) |
Jan 21, 2008 | 34.27 | 34.52 | 33.46 | 33.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.27 | 34.52 | 33.46 | 33.65 | 15,982,191 | -0.71(-2.06%) |
Jan 17, 2008 | 35.16 | 35.27 | 34.27 | 34.36 | 15,448,816 | -0.77(-2.19%) |
Jan 16, 2008 | 35.27 | 35.82 | 35.04 | 35.13 | 12,727,513 | -0.33(-0.92%) |
Jan 15, 2008 | 35.71 | 35.79 | 35.22 | 35.46 | 9,391,082 | -0.37(-1.03%) |
Jan 14, 2008 | 35.85 | 36.04 | 35.64 | 35.83 | 8,880,112 | +0.23(+0.65%) |
Jan 11, 2008 | 35.34 | 35.79 | 35.22 | 35.59 | 8,555,758 | -0.03(-0.07%) |
Jan 10, 2008 | 35.43 | 35.79 | 35.13 | 35.62 | 10,036,337 | -0.01(-0.02%) |
Jan 09, 2008 | 35.12 | 35.79 | 35.12 | 35.63 | 15,285,891 | +0.50(+1.43%) |
Jan 08, 2008 | 34.35 | 35.85 | 34.09 | 35.12 | 19,468,634 | +0.95(+2.77%) |
Jan 07, 2008 | 32.71 | 34.29 | 32.69 | 34.18 | 16,560,654 | +1.72(+5.31%) |
Jan 04, 2008 | 32.92 | 33.10 | 32.38 | 32.46 | 9,873,959 | -0.75(-2.25%) |
Jan 03, 2008 | 33.03 | 33.31 | 32.97 | 33.20 | 7,203,512 | +0.28(+0.84%) |
Jan 02, 2008 | 33.50 | 33.70 | 32.71 | 32.92 | 8,868,908 | -0.53(-1.57%) |
Jan 01, 2008 | 33.69 | 33.74 | 33.29 | 33.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.69 | 33.74 | 33.29 | 33.45 | 6,337,482 | -0.41(-1.22%) |
Dec 28, 2007 | 33.66 | 33.93 | 33.65 | 33.86 | 4,830,507 | +0.11(+0.32%) |
Dec 27, 2007 | 33.96 | 33.96 | 33.46 | 33.76 | 5,381,238 | -0.27(-0.79%) |
Dec 26, 2007 | 33.97 | 34.08 | 33.81 | 34.03 | 4,659,696 | -0.11(-0.33%) |
Dec 24, 2007 | 34.02 | 34.15 | 33.78 | 34.14 | 2,344,394 | +0.16(+0.48%) |
Dec 21, 2007 | 33.58 | 34.02 | 33.46 | 33.98 | 11,975,637 | +0.63(+1.88%) |
Dec 20, 2007 | 33.50 | 33.52 | 33.26 | 33.35 | 8,868,742 | +0.03(+0.09%) |
Dec 19, 2007 | 33.45 | 33.67 | 33.03 | 33.32 | 10,140,315 | -0.19(-0.58%) |
Dec 18, 2007 | 33.50 | 33.95 | 33.31 | 33.51 | 15,013,769 | +0.19(+0.58%) |
Dec 17, 2007 | 33.51 | 33.79 | 33.18 | 33.32 | 7,667,566 | -0.33(-0.99%) |
Dec 14, 2007 | 33.76 | 33.95 | 33.55 | 33.65 | 8,027,118 | -0.29(-0.87%) |
Dec 13, 2007 | 33.65 | 34.00 | 33.51 | 33.95 | 9,049,978 | +0.06(+0.19%) |
Dec 12, 2007 | 33.97 | 34.33 | 33.62 | 33.88 | 11,650,132 | +0.01(+0.04%) |
Dec 11, 2007 | 34.31 | 34.67 | 33.83 | 33.87 | 9,119,035 | -0.45(-1.31%) |
Dec 10, 2007 | 34.05 | 34.43 | 33.90 | 34.32 | 7,352,441 | +0.30(+0.88%) |
Dec 07, 2007 | 34.18 | 34.24 | 33.66 | 34.02 | 7,125,912 | +0.23(+0.69%) |
Dec 06, 2007 | 34.30 | 34.30 | 33.48 | 33.79 | 10,411,627 | +0.28(+0.82%) |
Dec 05, 2007 | 33.02 | 33.70 | 32.80 | 33.51 | 7,761,120 | +0.86(+2.65%) |
Dec 04, 2007 | 32.78 | 32.91 | 32.42 | 32.65 | 8,699,343 | -0.26(-0.80%) |
Dec 03, 2007 | 33.09 | 33.18 | 32.71 | 32.91 | 7,797,789 | -0.26(-0.79%) |
Nov 30, 2007 | 32.90 | 33.39 | 32.90 | 33.18 | 9,458,995 | +0.10(+0.30%) |
Nov 29, 2007 | 32.57 | 33.28 | 32.49 | 33.08 | 10,507,959 | +0.33(+1.01%) |
Nov 28, 2007 | 32.07 | 32.79 | 31.71 | 32.74 | 9,714,853 | +0.85(+2.65%) |
Nov 27, 2007 | 31.22 | 32.02 | 31.06 | 31.90 | 10,268,591 | +0.78(+2.50%) |
Nov 26, 2007 | 31.90 | 31.92 | 31.01 | 31.12 | 7,950,030 | -0.70(-2.21%) |
Nov 23, 2007 | 31.28 | 31.84 | 31.03 | 31.82 | 4,528,222 | +1.07(+3.46%) |
Nov 21, 2007 | 31.35 | 31.50 | 30.76 | 30.76 | 9,568,202 | -0.79(-2.50%) |
Nov 20, 2007 | 31.92 | 31.95 | 31.25 | 31.55 | 9,709,424 | -0.26(-0.83%) |
Nov 19, 2007 | 32.19 | 32.38 | 31.60 | 31.81 | 13,801,790 | -0.65(-2.01%) |
Nov 16, 2007 | 32.77 | 32.96 | 32.18 | 32.46 | 10,778,387 | -0.16(-0.48%) |
Nov 15, 2007 | 33.03 | 33.19 | 32.55 | 32.62 | 9,375,574 | -0.61(-1.83%) |
Nov 14, 2007 | 33.05 | 33.57 | 32.96 | 33.23 | 10,472,493 | +0.24(+0.74%) |
Nov 13, 2007 | 32.84 | 33.11 | 32.49 | 32.98 | 13,610,669 | +0.09(+0.27%) |
Nov 12, 2007 | 32.28 | 33.16 | 32.11 | 32.89 | 10,633,831 | +0.62(+1.92%) |
Nov 09, 2007 | 32.06 | 32.63 | 31.87 | 32.27 | 10,906,089 | -0.07(-0.21%) |
Nov 08, 2007 | 32.32 | 32.56 | 32.06 | 32.34 | 13,309,221 | +0.06(+0.17%) |
Nov 07, 2007 | 32.61 | 32.94 | 32.24 | 32.29 | 9,515,117 | -0.60(-1.81%) |
Nov 06, 2007 | 32.71 | 32.98 | 32.58 | 32.88 | 11,466,581 | +0.20(+0.61%) |
Nov 05, 2007 | 33.24 | 33.27 | 32.35 | 32.68 | 19,670,018 | -0.32(-0.97%) |
Nov 02, 2007 | 33.26 | 33.52 | 32.91 | 33.00 | 18,915,286 | -0.06(-0.19%) |