Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.79 | 32.49 | 31.64 | 32.25 | 15,885,058 | +0.03(+0.08%) |
Jan 30, 2008 | 32.76 | 32.86 | 32.13 | 32.23 | 11,727,912 | -0.60(-1.84%) |
Jan 29, 2008 | 33.21 | 33.21 | 32.65 | 32.83 | 14,761,122 | +0.73(+2.27%) |
Jan 28, 2008 | 31.91 | 32.40 | 31.73 | 32.10 | 11,275,273 | +0.26(+0.81%) |
Jan 25, 2008 | 32.46 | 32.48 | 31.61 | 31.85 | 15,175,200 | -0.36(-1.13%) |
Jan 24, 2008 | 32.77 | 33.11 | 31.99 | 32.21 | 20,715,162 | -0.54(-1.65%) |
Jan 23, 2008 | 31.85 | 32.77 | 31.51 | 32.75 | 13,986,742 | +0.01(+0.02%) |
Jan 22, 2008 | 32.07 | 33.26 | 31.41 | 32.74 | 17,419,860 | -0.97(-2.87%) |
Jan 21, 2008 | 34.32 | 34.58 | 33.51 | 33.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.32 | 34.58 | 33.51 | 33.71 | 15,954,996 | -0.71(-2.06%) |
Jan 17, 2008 | 35.22 | 35.33 | 34.33 | 34.42 | 15,422,528 | -0.77(-2.19%) |
Jan 16, 2008 | 35.33 | 35.88 | 35.10 | 35.19 | 12,705,856 | -0.33(-0.92%) |
Jan 15, 2008 | 35.77 | 35.85 | 35.28 | 35.52 | 9,375,102 | -0.37(-1.03%) |
Jan 14, 2008 | 35.91 | 36.10 | 35.70 | 35.89 | 8,865,002 | +0.23(+0.65%) |
Jan 11, 2008 | 35.40 | 35.86 | 35.28 | 35.65 | 8,541,199 | -0.03(-0.07%) |
Jan 10, 2008 | 35.49 | 35.85 | 35.19 | 35.68 | 10,019,259 | -0.01(-0.02%) |
Jan 09, 2008 | 35.18 | 35.86 | 35.18 | 35.69 | 15,259,881 | +0.50(+1.43%) |
Jan 08, 2008 | 34.41 | 35.91 | 34.15 | 35.18 | 19,435,506 | +0.95(+2.77%) |
Jan 07, 2008 | 32.77 | 34.35 | 32.74 | 34.24 | 16,532,475 | +1.73(+5.31%) |
Jan 04, 2008 | 32.97 | 33.16 | 32.44 | 32.51 | 9,857,158 | -0.75(-2.25%) |
Jan 03, 2008 | 33.09 | 33.36 | 33.03 | 33.26 | 7,191,255 | +0.28(+0.84%) |
Jan 02, 2008 | 33.55 | 33.75 | 32.77 | 32.98 | 8,853,817 | -0.53(-1.57%) |
Jan 01, 2008 | 33.75 | 33.80 | 33.35 | 33.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.75 | 33.80 | 33.35 | 33.51 | 6,326,698 | -0.41(-1.22%) |
Dec 28, 2007 | 33.72 | 33.99 | 33.71 | 33.92 | 4,822,288 | +0.11(+0.32%) |
Dec 27, 2007 | 34.02 | 34.02 | 33.51 | 33.82 | 5,372,081 | -0.27(-0.79%) |
Dec 26, 2007 | 34.02 | 34.14 | 33.87 | 34.09 | 4,651,768 | -0.11(-0.33%) |
Dec 24, 2007 | 34.07 | 34.20 | 33.83 | 34.20 | 2,340,404 | +0.16(+0.48%) |
Dec 21, 2007 | 33.64 | 34.08 | 33.51 | 34.04 | 11,955,259 | +0.63(+1.88%) |
Dec 20, 2007 | 33.55 | 33.58 | 33.31 | 33.41 | 8,853,651 | +0.03(+0.09%) |
Dec 19, 2007 | 33.51 | 33.73 | 33.08 | 33.38 | 10,123,060 | -0.19(-0.58%) |
Dec 18, 2007 | 33.56 | 34.01 | 33.37 | 33.57 | 14,988,222 | +0.19(+0.58%) |
Dec 17, 2007 | 33.57 | 33.85 | 33.24 | 33.38 | 7,654,519 | -0.33(-0.99%) |
Dec 14, 2007 | 33.82 | 34.00 | 33.61 | 33.71 | 8,013,459 | -0.29(-0.87%) |
Dec 13, 2007 | 33.71 | 34.06 | 33.57 | 34.00 | 9,034,579 | +0.06(+0.18%) |
Dec 12, 2007 | 34.02 | 34.39 | 33.68 | 33.94 | 11,630,308 | +0.01(+0.04%) |
Dec 11, 2007 | 34.37 | 34.73 | 33.89 | 33.93 | 9,103,518 | -0.45(-1.31%) |
Dec 10, 2007 | 34.10 | 34.49 | 33.96 | 34.38 | 7,339,931 | +0.30(+0.88%) |
Dec 07, 2007 | 34.24 | 34.30 | 33.72 | 34.08 | 7,113,787 | +0.23(+0.69%) |
Dec 06, 2007 | 34.36 | 34.36 | 33.54 | 33.85 | 10,393,911 | +0.28(+0.82%) |
Dec 05, 2007 | 33.08 | 33.76 | 32.86 | 33.57 | 7,747,914 | +0.87(+2.65%) |
Dec 04, 2007 | 32.84 | 32.97 | 32.48 | 32.70 | 8,684,541 | -0.26(-0.80%) |
Dec 03, 2007 | 33.14 | 33.23 | 32.77 | 32.97 | 7,784,521 | -0.26(-0.79%) |
Nov 30, 2007 | 32.96 | 33.45 | 32.96 | 33.23 | 9,442,900 | +0.10(+0.30%) |
Nov 29, 2007 | 32.63 | 33.33 | 32.54 | 33.13 | 10,490,079 | +0.33(+1.01%) |
Nov 28, 2007 | 32.13 | 32.84 | 31.76 | 32.80 | 9,698,323 | +0.85(+2.65%) |
Nov 27, 2007 | 31.27 | 32.07 | 31.12 | 31.95 | 10,251,118 | +0.78(+2.50%) |
Nov 26, 2007 | 31.96 | 31.98 | 31.07 | 31.17 | 7,936,503 | -0.70(-2.21%) |
Nov 23, 2007 | 31.34 | 31.90 | 31.08 | 31.88 | 4,520,517 | +1.07(+3.46%) |
Nov 21, 2007 | 31.41 | 31.55 | 30.81 | 30.81 | 9,551,921 | -0.79(-2.50%) |
Nov 20, 2007 | 31.98 | 32.00 | 31.30 | 31.60 | 9,692,902 | -0.26(-0.83%) |
Nov 19, 2007 | 32.25 | 32.44 | 31.65 | 31.86 | 13,778,305 | -0.65(-2.01%) |
Nov 16, 2007 | 32.83 | 33.01 | 32.23 | 32.52 | 10,760,047 | -0.16(-0.48%) |
Nov 15, 2007 | 33.08 | 33.25 | 32.60 | 32.67 | 9,359,621 | -0.61(-1.83%) |
Nov 14, 2007 | 33.11 | 33.63 | 33.01 | 33.28 | 10,454,673 | +0.24(+0.74%) |
Nov 13, 2007 | 32.89 | 33.17 | 32.55 | 33.04 | 13,587,509 | +0.09(+0.27%) |
Nov 12, 2007 | 32.33 | 33.21 | 32.17 | 32.95 | 10,615,737 | +0.62(+1.92%) |
Nov 09, 2007 | 32.12 | 32.69 | 31.92 | 32.33 | 10,887,531 | -0.07(-0.21%) |
Nov 08, 2007 | 32.38 | 32.62 | 32.12 | 32.40 | 13,286,574 | +0.06(+0.17%) |
Nov 07, 2007 | 32.66 | 32.99 | 32.29 | 32.34 | 9,498,926 | -0.60(-1.81%) |
Nov 06, 2007 | 32.76 | 33.04 | 32.64 | 32.94 | 11,447,069 | +0.20(+0.61%) |
Nov 05, 2007 | 33.30 | 33.33 | 32.41 | 32.74 | 19,636,548 | -0.32(-0.97%) |
Nov 02, 2007 | 33.32 | 33.58 | 32.96 | 33.06 | 18,883,100 | -0.06(-0.19%) |