Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.26 | 31.94 | 31.11 | 31.71 | 16,158,559 | +0.02(+0.08%) |
Jan 30, 2008 | 32.21 | 32.30 | 31.59 | 31.68 | 11,929,838 | -0.59(-1.84%) |
Jan 29, 2008 | 32.65 | 32.65 | 32.10 | 32.27 | 15,015,271 | +0.72(+2.27%) |
Jan 28, 2008 | 31.37 | 31.86 | 31.19 | 31.56 | 11,469,405 | +0.25(+0.81%) |
Jan 25, 2008 | 31.91 | 31.93 | 31.08 | 31.31 | 15,436,479 | -0.36(-1.13%) |
Jan 24, 2008 | 32.21 | 32.55 | 31.45 | 31.66 | 21,071,824 | -0.53(-1.65%) |
Jan 23, 2008 | 31.31 | 32.21 | 30.98 | 32.19 | 14,227,558 | +0.01(+0.02%) |
Jan 22, 2008 | 31.53 | 32.70 | 30.88 | 32.19 | 17,719,788 | -0.95(-2.87%) |
Jan 21, 2008 | 33.74 | 34.00 | 32.95 | 33.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.74 | 34.00 | 32.95 | 33.14 | 16,229,701 | -0.70(-2.06%) |
Jan 17, 2008 | 34.63 | 34.74 | 33.75 | 33.84 | 15,688,066 | -0.76(-2.19%) |
Jan 16, 2008 | 34.74 | 35.27 | 34.51 | 34.59 | 12,924,619 | -0.32(-0.92%) |
Jan 15, 2008 | 35.17 | 35.24 | 34.68 | 34.92 | 9,536,518 | -0.36(-1.03%) |
Jan 14, 2008 | 35.30 | 35.49 | 35.10 | 35.28 | 9,017,635 | +0.23(+0.65%) |
Jan 11, 2008 | 34.80 | 35.25 | 34.69 | 35.05 | 8,688,257 | -0.02(-0.07%) |
Jan 10, 2008 | 34.89 | 35.24 | 34.59 | 35.08 | 10,191,765 | -0.01(-0.02%) |
Jan 09, 2008 | 34.58 | 35.25 | 34.58 | 35.08 | 15,522,618 | +0.49(+1.43%) |
Jan 08, 2008 | 33.82 | 35.30 | 33.57 | 34.59 | 19,770,136 | +0.93(+2.77%) |
Jan 07, 2008 | 32.21 | 33.77 | 32.19 | 33.66 | 16,817,122 | +1.70(+5.31%) |
Jan 04, 2008 | 32.42 | 32.60 | 31.89 | 31.96 | 10,026,873 | -0.73(-2.25%) |
Jan 03, 2008 | 32.53 | 32.80 | 32.47 | 32.69 | 7,315,070 | +0.27(+0.84%) |
Jan 02, 2008 | 32.98 | 33.18 | 32.21 | 32.42 | 9,006,257 | -0.52(-1.57%) |
Jan 01, 2008 | 33.18 | 33.23 | 32.78 | 32.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.18 | 33.23 | 32.78 | 32.94 | 6,435,628 | -0.41(-1.22%) |
Dec 28, 2007 | 33.15 | 33.41 | 33.14 | 33.35 | 4,905,316 | +0.10(+0.32%) |
Dec 27, 2007 | 33.44 | 33.44 | 32.95 | 33.24 | 5,464,575 | -0.27(-0.79%) |
Dec 26, 2007 | 33.45 | 33.56 | 33.30 | 33.51 | 4,731,859 | -0.11(-0.33%) |
Dec 24, 2007 | 33.50 | 33.63 | 33.26 | 33.62 | 2,380,700 | +0.16(+0.48%) |
Dec 21, 2007 | 33.07 | 33.50 | 32.95 | 33.46 | 12,161,099 | +0.62(+1.88%) |
Dec 20, 2007 | 32.98 | 33.01 | 32.75 | 32.84 | 9,006,089 | +0.03(+0.09%) |
Dec 19, 2007 | 32.94 | 33.16 | 32.52 | 32.81 | 10,297,354 | -0.19(-0.58%) |
Dec 18, 2007 | 32.99 | 33.43 | 32.81 | 33.00 | 15,246,281 | +0.19(+0.58%) |
Dec 17, 2007 | 33.00 | 33.27 | 32.68 | 32.81 | 7,786,311 | -0.33(-0.99%) |
Dec 14, 2007 | 33.24 | 33.43 | 33.04 | 33.14 | 8,151,431 | -0.29(-0.87%) |
Dec 13, 2007 | 33.14 | 33.48 | 33.00 | 33.43 | 9,190,132 | +0.06(+0.18%) |
Dec 12, 2007 | 33.45 | 33.80 | 33.11 | 33.37 | 11,830,553 | +0.01(+0.04%) |
Dec 11, 2007 | 33.79 | 34.14 | 33.32 | 33.35 | 9,260,258 | -0.44(-1.31%) |
Dec 10, 2007 | 33.53 | 33.90 | 33.39 | 33.80 | 7,466,306 | +0.30(+0.88%) |
Dec 07, 2007 | 33.66 | 33.72 | 33.14 | 33.50 | 7,236,268 | +0.23(+0.69%) |
Dec 06, 2007 | 33.78 | 33.78 | 32.97 | 33.27 | 10,572,868 | +0.27(+0.82%) |
Dec 05, 2007 | 32.52 | 33.19 | 32.30 | 33.00 | 7,881,314 | +0.85(+2.65%) |
Dec 04, 2007 | 32.28 | 32.41 | 31.93 | 32.15 | 8,834,067 | -0.26(-0.80%) |
Dec 03, 2007 | 32.58 | 32.67 | 32.21 | 32.41 | 7,918,551 | -0.26(-0.79%) |
Nov 30, 2007 | 32.40 | 32.89 | 32.40 | 32.67 | 9,605,483 | +0.10(+0.30%) |
Nov 29, 2007 | 32.08 | 32.77 | 31.99 | 32.57 | 10,670,691 | +0.33(+1.01%) |
Nov 28, 2007 | 31.58 | 32.29 | 31.23 | 32.24 | 9,865,304 | +0.83(+2.65%) |
Nov 27, 2007 | 30.74 | 31.53 | 30.59 | 31.41 | 10,427,617 | +0.77(+2.50%) |
Nov 26, 2007 | 31.42 | 31.44 | 30.54 | 30.65 | 8,073,149 | -0.69(-2.21%) |
Nov 23, 2007 | 30.81 | 31.36 | 30.55 | 31.34 | 4,598,349 | +1.05(+3.46%) |
Nov 21, 2007 | 30.87 | 31.02 | 30.29 | 30.29 | 9,716,381 | -0.78(-2.50%) |
Nov 20, 2007 | 31.44 | 31.46 | 30.77 | 31.07 | 9,859,790 | -0.26(-0.83%) |
Nov 19, 2007 | 31.70 | 31.89 | 31.11 | 31.32 | 14,015,532 | -0.64(-2.01%) |
Nov 16, 2007 | 32.27 | 32.45 | 31.69 | 31.97 | 10,945,308 | -0.15(-0.48%) |
Nov 15, 2007 | 32.52 | 32.69 | 32.05 | 32.12 | 9,520,770 | -0.60(-1.83%) |
Nov 14, 2007 | 32.55 | 33.06 | 32.45 | 32.72 | 10,634,676 | +0.24(+0.74%) |
Nov 13, 2007 | 32.34 | 32.61 | 32.00 | 32.48 | 13,821,452 | +0.09(+0.27%) |
Nov 12, 2007 | 31.79 | 32.65 | 31.62 | 32.39 | 10,798,513 | +0.61(+1.92%) |
Nov 09, 2007 | 31.57 | 32.13 | 31.38 | 31.78 | 11,074,987 | -0.07(-0.21%) |
Nov 08, 2007 | 31.83 | 32.06 | 31.57 | 31.85 | 13,515,336 | +0.06(+0.17%) |
Nov 07, 2007 | 32.11 | 32.44 | 31.74 | 31.79 | 9,662,474 | -0.59(-1.81%) |
Nov 06, 2007 | 32.21 | 32.48 | 32.08 | 32.38 | 11,644,159 | +0.20(+0.61%) |
Nov 05, 2007 | 32.74 | 32.76 | 31.86 | 32.18 | 19,974,640 | -0.31(-0.97%) |
Nov 02, 2007 | 32.76 | 33.01 | 32.40 | 32.50 | 19,208,220 | -0.06(-0.19%) |