Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.66 | 32.20 | 31.17 | 31.95 | 10,579,321 | -0.23(-0.72%) |
Jan 30, 2008 | 32.40 | 32.80 | 32.05 | 32.19 | 7,094,983 | -0.39(-1.20%) |
Jan 29, 2008 | 32.70 | 32.81 | 32.27 | 32.58 | 4,729,664 | +0.10(+0.30%) |
Jan 28, 2008 | 32.53 | 32.66 | 31.88 | 32.48 | 5,220,978 | +0.06(+0.18%) |
Jan 25, 2008 | 32.44 | 33.00 | 32.23 | 32.42 | 7,261,885 | +0.18(+0.57%) |
Jan 24, 2008 | 31.97 | 32.52 | 31.64 | 32.24 | 8,469,966 | +0.44(+1.39%) |
Jan 23, 2008 | 30.72 | 31.90 | 29.62 | 31.80 | 12,218,109 | +0.21(+0.66%) |
Jan 22, 2008 | 28.32 | 31.95 | 28.23 | 31.59 | 14,622,296 | +0.64(+2.05%) |
Jan 21, 2008 | 30.31 | 31.51 | 30.16 | 30.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.31 | 31.51 | 30.16 | 30.95 | 10,191,766 | +0.82(+2.74%) |
Jan 17, 2008 | 30.96 | 31.46 | 30.06 | 30.13 | 10,100,684 | -0.76(-2.45%) |
Jan 16, 2008 | 31.24 | 31.56 | 30.79 | 30.88 | 9,552,078 | -0.54(-1.72%) |
Jan 15, 2008 | 32.12 | 32.36 | 31.35 | 31.42 | 8,738,236 | -1.03(-3.18%) |
Jan 14, 2008 | 32.66 | 32.87 | 32.36 | 32.46 | 7,652,296 | +0.12(+0.37%) |
Jan 11, 2008 | 32.95 | 33.16 | 32.14 | 32.34 | 8,327,271 | -0.98(-2.93%) |
Jan 10, 2008 | 33.10 | 33.60 | 32.66 | 33.31 | 8,102,645 | -0.09(-0.28%) |
Jan 09, 2008 | 33.48 | 33.98 | 32.58 | 33.41 | 8,266,572 | -0.08(-0.23%) |
Jan 08, 2008 | 34.04 | 34.22 | 33.42 | 33.48 | 7,164,844 | -0.34(-1.00%) |
Jan 07, 2008 | 34.02 | 34.24 | 33.37 | 33.82 | 7,786,980 | -0.06(-0.19%) |
Jan 04, 2008 | 34.90 | 34.90 | 33.82 | 33.88 | 5,347,845 | -1.25(-3.55%) |
Jan 03, 2008 | 34.87 | 35.63 | 34.83 | 35.13 | 4,604,798 | +0.42(+1.20%) |
Jan 02, 2008 | 35.65 | 35.86 | 34.56 | 34.71 | 4,807,427 | -0.94(-2.63%) |
Jan 01, 2008 | 35.84 | 36.17 | 35.58 | 35.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.84 | 36.17 | 35.58 | 35.65 | 2,883,281 | -0.23(-0.65%) |
Dec 28, 2007 | 35.94 | 36.41 | 35.59 | 35.89 | 3,016,762 | +0.07(+0.19%) |
Dec 27, 2007 | 36.67 | 36.82 | 35.78 | 35.82 | 3,734,065 | -0.61(-1.68%) |
Dec 26, 2007 | 35.69 | 36.53 | 35.69 | 36.43 | 5,445,979 | +0.28(+0.77%) |
Dec 24, 2007 | 35.38 | 36.17 | 35.20 | 36.15 | 2,057,014 | +1.02(+2.90%) |
Dec 21, 2007 | 35.31 | 35.78 | 35.05 | 35.13 | 8,286,986 | +0.27(+0.78%) |
Dec 20, 2007 | 34.92 | 35.11 | 34.31 | 34.86 | 4,614,652 | +0.13(+0.36%) |
Dec 19, 2007 | 34.79 | 35.13 | 34.44 | 34.73 | 4,636,076 | -0.12(-0.34%) |
Dec 18, 2007 | 34.60 | 35.02 | 34.09 | 34.85 | 4,968,815 | +0.57(+1.67%) |
Dec 17, 2007 | 35.24 | 35.37 | 34.22 | 34.28 | 5,332,849 | -1.09(-3.08%) |
Dec 14, 2007 | 35.92 | 35.95 | 35.36 | 35.37 | 5,067,335 | -0.47(-1.32%) |
Dec 13, 2007 | 35.19 | 35.90 | 34.83 | 35.84 | 5,437,498 | +0.48(+1.35%) |
Dec 12, 2007 | 36.26 | 36.47 | 34.93 | 35.36 | 7,945,570 | -0.03(-0.09%) |
Dec 11, 2007 | 36.66 | 36.81 | 35.36 | 35.39 | 5,644,386 | -1.28(-3.50%) |
Dec 10, 2007 | 35.87 | 37.04 | 35.87 | 36.68 | 5,064,722 | -0.02(-0.05%) |
Dec 07, 2007 | 36.65 | 36.96 | 36.33 | 36.70 | 3,484,836 | +0.19(+0.52%) |
Dec 06, 2007 | 36.26 | 36.55 | 36.16 | 36.51 | 4,381,591 | +0.24(+0.66%) |
Dec 05, 2007 | 36.86 | 37.00 | 35.95 | 36.27 | 5,387,466 | -0.18(-0.50%) |
Dec 04, 2007 | 35.85 | 37.16 | 35.60 | 36.45 | 6,189,467 | +0.31(+0.87%) |
Dec 03, 2007 | 36.18 | 36.58 | 35.69 | 36.14 | 5,351,532 | +0.26(+0.72%) |
Nov 30, 2007 | 36.04 | 36.55 | 35.71 | 35.88 | 5,963,275 | +0.33(+0.94%) |
Nov 29, 2007 | 35.72 | 35.90 | 35.19 | 35.55 | 4,024,317 | +0.00(+0.00%) |
Nov 28, 2007 | 34.43 | 35.76 | 34.17 | 35.55 | 6,939,081 | +1.45(+4.24%) |
Nov 27, 2007 | 33.92 | 34.31 | 33.59 | 34.10 | 5,793,143 | +0.29(+0.86%) |
Nov 26, 2007 | 34.41 | 34.83 | 33.73 | 33.81 | 4,743,190 | -0.60(-1.74%) |
Nov 23, 2007 | 33.88 | 34.51 | 33.42 | 34.41 | 2,336,567 | +0.82(+2.44%) |
Nov 21, 2007 | 33.94 | 34.34 | 33.52 | 33.59 | 6,982,924 | -0.70(-2.05%) |
Nov 20, 2007 | 33.82 | 34.92 | 33.65 | 34.29 | 7,327,629 | +0.47(+1.38%) |
Nov 19, 2007 | 34.44 | 34.48 | 33.48 | 33.83 | 6,711,676 | -0.76(-2.20%) |
Nov 16, 2007 | 34.93 | 35.10 | 34.04 | 34.59 | 6,269,479 | -0.04(-0.11%) |
Nov 15, 2007 | 34.90 | 35.04 | 34.47 | 34.63 | 5,865,496 | -0.35(-0.99%) |
Nov 14, 2007 | 35.24 | 35.68 | 34.72 | 34.97 | 6,213,759 | -0.01(-0.04%) |
Nov 13, 2007 | 34.29 | 35.05 | 33.91 | 34.99 | 6,296,904 | +0.89(+2.62%) |
Nov 12, 2007 | 34.34 | 34.74 | 34.01 | 34.09 | 6,142,467 | -0.38(-1.11%) |
Nov 09, 2007 | 34.46 | 34.85 | 34.15 | 34.48 | 6,473,496 | -0.37(-1.07%) |
Nov 08, 2007 | 34.77 | 34.98 | 34.16 | 34.85 | 7,960,543 | +0.25(+0.73%) |
Nov 07, 2007 | 33.98 | 35.10 | 33.84 | 34.60 | 8,825,480 | +0.44(+1.29%) |
Nov 06, 2007 | 32.73 | 34.45 | 32.73 | 34.15 | 7,695,917 | +1.73(+5.34%) |
Nov 05, 2007 | 32.48 | 33.09 | 32.13 | 32.42 | 5,487,024 | -0.19(-0.58%) |
Nov 02, 2007 | 33.03 | 33.22 | 32.02 | 32.61 | 5,822,485 | +0.31(+0.95%) |