Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 32.38 | 33.05 | 32.08 | 33.03 | 211,560 | +0.43(+1.32%) |
Jan 30, 2008 | 32.11 | 32.73 | 31.92 | 32.60 | 116,496 | +0.17(+0.52%) |
Jan 29, 2008 | 32.40 | 32.85 | 32.31 | 32.43 | 199,500 | -0.13(-0.40%) |
Jan 28, 2008 | 32.20 | 32.76 | 31.94 | 32.56 | 342,200 | +0.50(+1.56%) |
Jan 25, 2008 | 33.20 | 33.70 | 31.96 | 32.06 | 313,875 | -0.74(-2.26%) |
Jan 24, 2008 | 32.00 | 32.94 | 32.00 | 32.80 | 319,900 | +0.83(+2.60%) |
Jan 23, 2008 | 32.00 | 32.10 | 31.17 | 31.97 | 367,651 | -0.43(-1.33%) |
Jan 22, 2008 | 31.84 | 32.51 | 26.61 | 32.40 | 469,270 | -0.10(-0.31%) |
Jan 21, 2008 | 33.00 | 33.00 | 32.25 | 32.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.00 | 33.00 | 32.25 | 32.50 | 199,847 | -0.22(-0.67%) |
Jan 17, 2008 | 32.94 | 33.03 | 32.50 | 32.72 | 269,619 | -0.23(-0.70%) |
Jan 16, 2008 | 32.98 | 33.06 | 32.65 | 32.95 | 250,500 | -0.21(-0.63%) |
Jan 15, 2008 | 33.00 | 33.67 | 32.88 | 33.16 | 551,950 | +0.07(+0.21%) |
Jan 14, 2008 | 33.51 | 33.59 | 32.80 | 33.09 | 356,200 | -0.12(-0.36%) |
Jan 11, 2008 | 32.94 | 33.41 | 32.85 | 33.21 | 193,740 | -0.26(-0.78%) |
Jan 10, 2008 | 34.00 | 34.00 | 33.21 | 33.47 | 439,800 | -0.37(-1.09%) |
Jan 09, 2008 | 34.15 | 34.24 | 33.51 | 33.84 | 208,490 | -0.33(-0.97%) |
Jan 08, 2008 | 34.11 | 34.40 | 34.11 | 34.17 | 247,500 | -0.01(-0.03%) |
Jan 07, 2008 | 34.27 | 34.70 | 33.83 | 34.18 | 285,000 | -0.05(-0.15%) |
Jan 04, 2008 | 34.50 | 34.84 | 34.19 | 34.23 | 535,241 | -0.51(-1.47%) |
Jan 03, 2008 | 35.17 | 35.25 | 34.70 | 34.74 | 383,535 | -0.51(-1.45%) |
Jan 02, 2008 | 35.03 | 35.26 | 35.00 | 35.25 | 241,056 | +0.02(+0.06%) |
Jan 01, 2008 | 35.15 | 35.37 | 34.80 | 35.23 | 2,357,050 | +0.00(+0.00%) |
Dec 31, 2007 | 35.15 | 35.37 | 34.80 | 35.23 | 2,357,050 | -0.10(-0.28%) |
Dec 28, 2007 | 35.42 | 35.42 | 35.23 | 35.33 | 325,300 | -0.09(-0.25%) |
Dec 27, 2007 | 35.47 | 35.47 | 35.18 | 35.42 | 260,600 | -0.19(-0.53%) |
Dec 26, 2007 | 35.58 | 35.61 | 35.19 | 35.61 | 306,800 | +0.02(+0.06%) |
Dec 24, 2007 | 34.40 | 35.70 | 34.33 | 35.59 | 248,000 | +0.97(+2.80%) |
Dec 21, 2007 | 33.51 | 35.03 | 33.40 | 34.62 | 466,700 | +1.13(+3.37%) |
Dec 20, 2007 | 33.79 | 33.79 | 33.23 | 33.49 | 151,094 | -0.06(-0.18%) |
Dec 19, 2007 | 33.89 | 33.89 | 31.60 | 33.55 | 419,700 | -0.16(-0.47%) |
Dec 18, 2007 | 33.95 | 34.27 | 33.57 | 33.71 | 341,900 | -0.01(-0.03%) |
Dec 17, 2007 | 34.00 | 34.00 | 33.59 | 33.72 | 952,700 | -0.27(-0.79%) |
Dec 14, 2007 | 33.78 | 34.20 | 33.58 | 33.99 | 1,132,425 | -0.23(-0.67%) |
Dec 13, 2007 | 34.30 | 34.50 | 33.76 | 34.22 | 250,300 | -0.31(-0.90%) |
Dec 12, 2007 | 34.34 | 34.57 | 34.15 | 34.53 | 390,700 | +0.00(+0.00%) |
Dec 11, 2007 | 33.83 | 34.77 | 33.83 | 34.53 | 436,601 | +0.42(+1.23%) |
Dec 10, 2007 | 33.90 | 34.39 | 33.78 | 34.11 | 302,200 | +0.19(+0.56%) |
Dec 07, 2007 | 33.77 | 34.05 | 33.64 | 33.92 | 146,300 | +0.01(+0.03%) |
Dec 06, 2007 | 34.17 | 34.48 | 33.71 | 33.91 | 359,400 | -0.53(-1.54%) |
Dec 05, 2007 | 34.77 | 34.77 | 34.12 | 34.44 | 201,362 | +0.08(+0.23%) |
Dec 04, 2007 | 34.53 | 34.56 | 33.90 | 34.36 | 338,790 | -0.03(-0.09%) |
Dec 03, 2007 | 34.55 | 34.86 | 34.02 | 34.39 | 255,885 | -0.12(-0.35%) |
Nov 30, 2007 | 33.50 | 34.51 | 33.29 | 34.51 | 775,900 | +1.11(+3.32%) |
Nov 29, 2007 | 33.45 | 33.60 | 32.98 | 33.40 | 974,100 | +0.05(+0.15%) |
Nov 28, 2007 | 33.12 | 33.51 | 32.69 | 33.35 | 679,700 | +0.23(+0.69%) |
Nov 27, 2007 | 33.34 | 33.62 | 32.98 | 33.12 | 244,044 | -0.36(-1.08%) |
Nov 26, 2007 | 33.36 | 33.53 | 32.93 | 33.48 | 191,500 | +0.04(+0.12%) |
Nov 23, 2007 | 33.07 | 33.50 | 32.98 | 33.44 | 67,500 | +0.36(+1.09%) |
Nov 21, 2007 | 33.20 | 33.20 | 32.77 | 33.08 | 279,115 | +0.08(+0.24%) |
Nov 20, 2007 | 32.89 | 33.00 | 32.67 | 33.00 | 314,100 | +0.21(+0.64%) |
Nov 19, 2007 | 32.60 | 33.03 | 32.45 | 32.79 | 1,658,100 | -0.21(-0.64%) |
Nov 16, 2007 | 32.52 | 33.00 | 32.26 | 33.00 | 262,101 | +0.36(+1.10%) |
Nov 15, 2007 | 32.90 | 32.99 | 32.44 | 32.64 | 175,500 | -0.18(-0.55%) |
Nov 14, 2007 | 32.47 | 32.95 | 32.20 | 32.82 | 454,175 | +0.31(+0.95%) |
Nov 13, 2007 | 32.65 | 33.09 | 32.26 | 32.51 | 506,600 | -0.24(-0.73%) |
Nov 12, 2007 | 33.74 | 33.74 | 32.70 | 32.75 | 680,500 | -0.01(-0.03%) |
Nov 09, 2007 | 32.50 | 33.10 | 32.19 | 32.76 | 946,900 | +0.06(+0.18%) |
Nov 08, 2007 | 31.55 | 34.10 | 31.55 | 32.70 | 7,031,316 | +1.00(+3.15%) |
Nov 07, 2007 | 31.75 | 32.18 | 31.60 | 31.70 | 1,239,756 | -0.30(-0.94%) |
Nov 06, 2007 | 33.00 | 33.00 | 31.88 | 32.00 | 1,500,100 | -1.25(-3.76%) |
Nov 05, 2007 | 33.76 | 34.06 | 33.24 | 33.25 | 310,101 | -0.71(-2.09%) |
Nov 02, 2007 | 34.95 | 34.95 | 33.90 | 33.96 | 306,100 | -0.75(-2.16%) |