Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.83 | 30.92 | 29.69 | 30.87 | 12,513,433 | +0.70(+2.34%) |
Jan 30, 2008 | 30.28 | 30.80 | 30.05 | 30.17 | 9,004,538 | -0.56(-1.82%) |
Jan 29, 2008 | 30.59 | 30.82 | 30.21 | 30.73 | 8,699,599 | +0.02(+0.06%) |
Jan 28, 2008 | 30.29 | 30.82 | 29.89 | 30.71 | 7,560,966 | +0.16(+0.54%) |
Jan 25, 2008 | 31.32 | 31.39 | 30.33 | 30.54 | 9,601,598 | -0.14(-0.44%) |
Jan 24, 2008 | 30.33 | 30.70 | 29.80 | 30.68 | 10,572,463 | +1.05(+3.54%) |
Jan 23, 2008 | 28.41 | 30.03 | 27.93 | 29.63 | 24,605,076 | -0.53(-1.76%) |
Jan 22, 2008 | 28.43 | 30.38 | 28.19 | 30.16 | 24,171,524 | -1.23(-3.91%) |
Jan 21, 2008 | 31.72 | 31.87 | 31.00 | 31.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.72 | 31.87 | 31.00 | 31.39 | 9,941,859 | +0.28(+0.88%) |
Jan 17, 2008 | 31.81 | 32.27 | 31.11 | 31.11 | 14,987,821 | -0.71(-2.23%) |
Jan 16, 2008 | 32.57 | 32.70 | 31.67 | 31.82 | 12,422,801 | -0.70(-2.14%) |
Jan 15, 2008 | 33.16 | 33.21 | 32.52 | 32.52 | 8,350,142 | -1.39(-4.09%) |
Jan 14, 2008 | 34.07 | 34.15 | 33.68 | 33.90 | 4,374,043 | +0.04(+0.11%) |
Jan 11, 2008 | 34.15 | 34.19 | 33.82 | 33.86 | 6,575,223 | -0.64(-1.85%) |
Jan 10, 2008 | 34.36 | 34.61 | 34.14 | 34.50 | 9,859,422 | -0.15(-0.45%) |
Jan 09, 2008 | 34.25 | 34.76 | 34.20 | 34.66 | 14,837,497 | -0.97(-2.71%) |
Jan 08, 2008 | 36.56 | 36.62 | 35.58 | 35.62 | 6,290,825 | -0.58(-1.60%) |
Jan 07, 2008 | 36.31 | 36.34 | 35.89 | 36.20 | 11,771,691 | +0.64(+1.79%) |
Jan 04, 2008 | 36.49 | 36.50 | 35.52 | 35.56 | 8,863,897 | -0.53(-1.46%) |
Jan 03, 2008 | 36.27 | 36.32 | 36.04 | 36.09 | 7,457,418 | +0.68(+1.91%) |
Jan 02, 2008 | 35.62 | 35.70 | 35.22 | 35.41 | 4,695,676 | +0.09(+0.26%) |
Jan 01, 2008 | 36.08 | 36.08 | 35.15 | 35.32 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.08 | 36.08 | 35.15 | 35.32 | 3,134,834 | -0.38(-1.05%) |
Dec 28, 2007 | 35.57 | 35.84 | 35.47 | 35.70 | 4,109,186 | -0.04(-0.11%) |
Dec 27, 2007 | 35.60 | 35.95 | 35.48 | 35.74 | 3,334,299 | +0.18(+0.50%) |
Dec 26, 2007 | 35.37 | 35.68 | 35.33 | 35.56 | 2,766,129 | +0.11(+0.30%) |
Dec 24, 2007 | 35.28 | 35.47 | 35.09 | 35.45 | 1,599,207 | +0.03(+0.08%) |
Dec 21, 2007 | 35.56 | 35.68 | 35.32 | 35.42 | 9,174,539 | +0.36(+1.02%) |
Dec 20, 2007 | 35.02 | 35.12 | 34.87 | 35.07 | 4,680,759 | +0.05(+0.15%) |
Dec 19, 2007 | 35.14 | 35.41 | 34.80 | 35.01 | 6,832,825 | -0.42(-1.20%) |
Dec 18, 2007 | 35.67 | 35.83 | 35.04 | 35.44 | 4,017,555 | +0.07(+0.19%) |
Dec 17, 2007 | 35.64 | 35.66 | 35.27 | 35.37 | 5,607,662 | -0.44(-1.23%) |
Dec 14, 2007 | 36.07 | 36.24 | 35.73 | 35.81 | 6,023,050 | -0.45(-1.25%) |
Dec 13, 2007 | 36.20 | 36.42 | 35.88 | 36.26 | 5,627,727 | -0.47(-1.29%) |
Dec 12, 2007 | 36.83 | 36.93 | 36.42 | 36.74 | 9,856,491 | +0.77(+2.15%) |
Dec 11, 2007 | 36.76 | 36.77 | 35.85 | 35.96 | 14,310,104 | -0.43(-1.18%) |
Dec 10, 2007 | 36.34 | 36.69 | 36.30 | 36.39 | 4,136,712 | -0.01(-0.03%) |
Dec 07, 2007 | 36.26 | 36.46 | 36.12 | 36.40 | 6,199,193 | +0.34(+0.94%) |
Dec 06, 2007 | 35.60 | 36.20 | 35.59 | 36.06 | 4,608,837 | +0.50(+1.40%) |
Dec 05, 2007 | 35.12 | 35.78 | 35.12 | 35.57 | 5,770,382 | +0.64(+1.84%) |
Dec 04, 2007 | 35.25 | 35.30 | 34.88 | 34.93 | 4,711,973 | -0.48(-1.35%) |
Dec 03, 2007 | 35.18 | 35.46 | 35.15 | 35.40 | 5,516,226 | +0.29(+0.83%) |
Nov 30, 2007 | 35.40 | 35.40 | 34.97 | 35.11 | 7,474,344 | +0.20(+0.58%) |
Nov 29, 2007 | 34.78 | 35.23 | 34.69 | 34.91 | 6,189,452 | -0.08(-0.23%) |
Nov 28, 2007 | 34.49 | 35.02 | 34.42 | 34.99 | 6,355,370 | +0.83(+2.42%) |
Nov 27, 2007 | 34.00 | 34.19 | 33.70 | 34.17 | 6,212,303 | +0.14(+0.40%) |
Nov 26, 2007 | 34.66 | 34.96 | 34.00 | 34.03 | 6,362,581 | -0.39(-1.14%) |
Nov 23, 2007 | 34.16 | 34.55 | 34.03 | 34.42 | 2,589,457 | +0.10(+0.28%) |
Nov 21, 2007 | 34.80 | 34.91 | 34.27 | 34.33 | 6,417,117 | -0.34(-0.97%) |
Nov 20, 2007 | 34.06 | 34.85 | 34.03 | 34.66 | 8,881,093 | +0.72(+2.13%) |
Nov 19, 2007 | 34.64 | 34.70 | 33.77 | 33.94 | 9,968,279 | -1.03(-2.95%) |
Nov 16, 2007 | 35.12 | 35.17 | 34.66 | 34.97 | 7,691,943 | +0.54(+1.56%) |
Nov 15, 2007 | 34.87 | 35.08 | 34.24 | 34.44 | 9,004,598 | -1.08(-3.04%) |
Nov 14, 2007 | 35.94 | 36.02 | 35.37 | 35.52 | 5,282,200 | -0.03(-0.10%) |
Nov 13, 2007 | 34.85 | 35.57 | 34.79 | 35.55 | 8,689,266 | +0.74(+2.14%) |
Nov 12, 2007 | 35.04 | 35.23 | 34.81 | 34.81 | 9,597,608 | -1.46(-4.02%) |
Nov 09, 2007 | 36.51 | 36.62 | 36.02 | 36.27 | 7,008,159 | -0.85(-2.30%) |
Nov 08, 2007 | 37.33 | 37.50 | 36.72 | 37.12 | 9,864,089 | -0.36(-0.97%) |
Nov 07, 2007 | 38.26 | 38.50 | 37.46 | 37.48 | 10,903,684 | -0.99(-2.57%) |
Nov 06, 2007 | 38.50 | 38.51 | 38.10 | 38.47 | 9,086,045 | +0.44(+1.16%) |
Nov 05, 2007 | 37.90 | 38.24 | 37.68 | 38.03 | 12,384,502 | +0.19(+0.51%) |
Nov 02, 2007 | 37.71 | 38.04 | 37.54 | 37.84 | 14,265,048 | +0.96(+2.60%) |