Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 36.99 | 36.99 | 36.84 | 36.96 | 9,181 | +0.16(+0.44%) |
Jan 30, 2008 | 36.98 | 36.98 | 36.80 | 36.80 | 22,952 | -0.12(-0.31%) |
Jan 29, 2008 | 36.93 | 36.95 | 36.83 | 36.91 | 34,716 | -0.06(-0.17%) |
Jan 28, 2008 | 37.03 | 37.03 | 36.95 | 36.97 | 36,724 | +0.08(+0.23%) |
Jan 25, 2008 | 36.86 | 36.98 | 36.84 | 36.89 | 10,902 | -0.05(-0.12%) |
Jan 24, 2008 | 36.92 | 36.95 | 36.89 | 36.93 | 3,156 | -0.01(-0.03%) |
Jan 23, 2008 | 37.45 | 37.45 | 36.95 | 36.95 | 34,716 | -0.28(-0.74%) |
Jan 22, 2008 | 37.11 | 37.22 | 37.11 | 37.22 | 4,590 | +0.13(+0.34%) |
Jan 21, 2008 | 36.98 | 37.09 | 36.84 | 37.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.98 | 37.09 | 36.84 | 37.09 | 26,969 | -0.01(-0.04%) |
Jan 17, 2008 | 36.93 | 37.11 | 36.91 | 37.11 | 46,479 | +0.17(+0.47%) |
Jan 16, 2008 | 37.01 | 37.03 | 36.93 | 36.93 | 39,306 | -0.09(-0.25%) |
Jan 15, 2008 | 36.97 | 37.03 | 36.87 | 37.03 | 26,395 | +0.13(+0.36%) |
Jan 14, 2008 | 36.74 | 36.90 | 36.74 | 36.90 | 5,451 | +0.06(+0.16%) |
Jan 11, 2008 | 36.80 | 36.84 | 36.65 | 36.84 | 17,788 | +0.14(+0.37%) |
Jan 10, 2008 | 36.77 | 36.77 | 36.70 | 36.70 | 93,533 | -0.00(-0.01%) |
Jan 09, 2008 | 36.78 | 36.82 | 36.70 | 36.70 | 10,328 | -0.06(-0.16%) |
Jan 08, 2008 | 36.68 | 36.76 | 36.68 | 36.76 | 42,176 | +0.08(+0.22%) |
Jan 07, 2008 | 36.68 | 36.68 | 36.68 | 36.68 | 142,595 | -0.07(-0.18%) |
Jan 04, 2008 | 36.75 | 36.75 | 36.75 | 36.75 | 286 | +0.19(+0.51%) |
Jan 03, 2008 | 36.36 | 36.56 | 36.36 | 36.56 | 16,353 | +0.20(+0.55%) |
Jan 02, 2008 | 36.36 | 36.37 | 36.18 | 36.36 | 29,265 | -0.00(-0.01%) |
Jan 01, 2008 | 36.42 | 36.60 | 36.36 | 36.37 | 46,192 | +0.00(+0.00%) |
Dec 31, 2007 | 36.42 | 36.60 | 36.36 | 36.37 | 46,192 | +0.05(+0.13%) |
Dec 28, 2007 | 36.37 | 36.37 | 36.32 | 36.32 | 1,434 | +0.08(+0.22%) |
Dec 27, 2007 | 36.28 | 36.28 | 36.24 | 36.24 | 1,147 | -0.06(-0.17%) |
Dec 26, 2007 | 36.17 | 36.30 | 36.17 | 36.30 | 72,301 | +0.12(+0.33%) |
Dec 24, 2007 | 36.19 | 36.19 | 36.18 | 36.18 | 3,729 | -0.04(-0.12%) |
Dec 21, 2007 | 36.36 | 36.36 | 36.12 | 36.22 | 28,117 | -0.09(-0.26%) |
Dec 20, 2007 | 36.36 | 36.36 | 36.32 | 36.32 | 5,738 | -0.05(-0.12%) |
Dec 19, 2007 | 36.36 | 36.39 | 36.36 | 36.36 | 55,374 | +0.00(+0.01%) |
Dec 18, 2007 | 36.37 | 36.37 | 36.36 | 36.36 | 44,758 | +0.17(+0.46%) |
Dec 17, 2007 | 36.19 | 36.19 | 36.19 | 36.19 | 573 | +0.10(+0.27%) |
Dec 14, 2007 | 36.12 | 36.12 | 36.09 | 36.09 | 2,008 | -0.16(-0.45%) |
Dec 13, 2007 | 36.25 | 36.33 | 36.21 | 36.26 | 18,936 | -0.10(-0.28%) |
Dec 12, 2007 | 36.13 | 36.36 | 36.13 | 36.36 | 3,442 | +0.11(+0.31%) |
Dec 11, 2007 | 36.07 | 36.25 | 36.07 | 36.25 | 289 | +0.16(+0.43%) |
Dec 10, 2007 | 35.96 | 36.09 | 35.96 | 36.09 | 3,442 | +0.04(+0.11%) |
Dec 07, 2007 | 36.12 | 36.12 | 35.90 | 36.05 | 9,468 | -0.05(-0.14%) |
Dec 06, 2007 | 36.19 | 36.21 | 36.06 | 36.10 | 12,050 | -0.22(-0.60%) |
Dec 05, 2007 | 36.32 | 36.32 | 36.32 | 36.32 | 573 | -0.07(-0.18%) |
Dec 04, 2007 | 36.26 | 36.39 | 35.31 | 36.39 | 223,504 | +0.00(+0.00%) |
Dec 03, 2007 | 36.40 | 36.40 | 36.39 | 36.39 | 17,501 | -0.14(-0.38%) |
Nov 30, 2007 | 36.53 | 36.53 | 36.53 | 36.53 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 36.53 | 36.53 | 36.53 | 36.53 | 1,434 | +0.06(+0.15%) |
Nov 28, 2007 | 36.42 | 36.47 | 36.42 | 36.47 | 4,590 | +0.13(+0.36%) |
Nov 27, 2007 | 36.24 | 36.36 | 36.24 | 36.34 | 21,231 | -0.15(-0.40%) |
Nov 26, 2007 | 36.24 | 36.48 | 36.24 | 36.48 | 18,075 | +0.45(+1.24%) |
Nov 23, 2007 | 36.04 | 36.04 | 36.04 | 36.04 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 36.09 | 36.14 | 36.04 | 36.04 | 43,897 | -0.00(-0.01%) |
Nov 20, 2007 | 36.21 | 36.21 | 36.04 | 36.04 | 4,590 | -0.02(-0.07%) |
Nov 19, 2007 | 36.16 | 36.16 | 35.81 | 36.07 | 108,165 | -0.01(-0.02%) |
Nov 16, 2007 | 36.16 | 36.16 | 36.07 | 36.07 | 12,050 | +0.00(+0.00%) |
Nov 15, 2007 | 36.04 | 36.07 | 36.04 | 36.07 | 3,442 | +0.10(+0.29%) |
Nov 14, 2007 | 35.97 | 35.97 | 35.97 | 35.97 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 35.97 | 35.99 | 35.97 | 35.97 | 13,771 | +0.00(+0.00%) |
Nov 12, 2007 | 36.00 | 36.00 | 35.97 | 35.97 | 2,008 | -0.03(-0.10%) |
Nov 09, 2007 | 36.00 | 36.00 | 36.00 | 36.00 | 8,607 | +0.03(+0.08%) |
Nov 08, 2007 | 35.94 | 35.99 | 35.92 | 35.98 | 12,911 | +0.02(+0.05%) |
Nov 07, 2007 | 35.95 | 35.97 | 35.90 | 35.96 | 45,619 | +0.01(+0.02%) |
Nov 06, 2007 | 36.01 | 36.04 | 35.95 | 35.95 | 5,738 | -0.14(-0.39%) |
Nov 05, 2007 | 36.15 | 36.15 | 36.07 | 36.09 | 6,312 | -0.06(-0.17%) |
Nov 02, 2007 | 36.16 | 36.20 | 36.14 | 36.15 | 107,018 | -0.00(-0.00%) |