Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.57 | 33.61 | 33.04 | 33.25 | 20,448,420 | -0.49(-1.46%) |
Jan 30, 2008 | 34.19 | 34.27 | 33.71 | 33.74 | 12,677,404 | -0.51(-1.50%) |
Jan 29, 2008 | 34.25 | 34.41 | 33.91 | 34.26 | 13,388,504 | +0.10(+0.29%) |
Jan 28, 2008 | 34.06 | 34.50 | 33.91 | 34.16 | 21,123,588 | -0.20(-0.58%) |
Jan 25, 2008 | 34.06 | 34.91 | 33.89 | 34.36 | 34,404,712 | +1.44(+4.38%) |
Jan 24, 2008 | 31.51 | 32.92 | 31.40 | 32.92 | 23,792,888 | +0.98(+3.06%) |
Jan 23, 2008 | 31.78 | 32.40 | 31.35 | 31.94 | 26,446,048 | -0.50(-1.54%) |
Jan 22, 2008 | 32.34 | 33.31 | 32.33 | 32.44 | 22,859,040 | -1.43(-4.21%) |
Jan 21, 2008 | 33.85 | 34.27 | 33.49 | 33.86 | 20,762,092 | +0.00(+0.00%) |
Jan 18, 2008 | 33.85 | 34.27 | 33.49 | 33.86 | 20,754,518 | +0.02(+0.06%) |
Jan 17, 2008 | 33.79 | 34.49 | 33.59 | 33.84 | 14,252,266 | -0.05(-0.15%) |
Jan 16, 2008 | 33.94 | 34.44 | 33.79 | 33.89 | 16,609,184 | +0.08(+0.23%) |
Jan 15, 2008 | 34.01 | 34.58 | 33.78 | 33.81 | 12,332,491 | -0.39(-1.15%) |
Jan 14, 2008 | 33.98 | 34.51 | 33.81 | 34.21 | 10,175,627 | +0.22(+0.65%) |
Jan 11, 2008 | 33.76 | 34.26 | 33.73 | 33.99 | 12,723,838 | +0.04(+0.13%) |
Jan 10, 2008 | 33.86 | 34.10 | 33.61 | 33.94 | 12,358,183 | -0.06(-0.19%) |
Jan 09, 2008 | 33.26 | 34.26 | 33.01 | 34.01 | 16,887,644 | +0.94(+2.85%) |
Jan 08, 2008 | 32.63 | 34.22 | 32.37 | 33.06 | 29,389,574 | +0.67(+2.07%) |
Jan 07, 2008 | 31.91 | 32.66 | 31.79 | 32.39 | 11,950,925 | +0.42(+1.32%) |
Jan 04, 2008 | 33.04 | 33.04 | 31.83 | 31.97 | 14,446,644 | -0.64(-1.95%) |
Jan 03, 2008 | 33.14 | 33.61 | 32.29 | 32.61 | 16,780,874 | -0.65(-1.95%) |
Jan 02, 2008 | 33.26 | 33.57 | 33.02 | 33.26 | 11,117,467 | +0.11(+0.34%) |
Jan 01, 2008 | 33.43 | 33.46 | 32.98 | 33.14 | 10,125,002 | +0.00(+0.00%) |
Dec 31, 2007 | 33.43 | 33.46 | 32.98 | 33.14 | 10,030,413 | -0.44(-1.32%) |
Dec 28, 2007 | 33.71 | 33.80 | 33.47 | 33.59 | 7,511,836 | -0.21(-0.63%) |
Dec 27, 2007 | 33.71 | 34.08 | 33.62 | 33.80 | 8,884,270 | -0.10(-0.29%) |
Dec 26, 2007 | 33.93 | 34.16 | 33.61 | 33.90 | 9,523,858 | -0.47(-1.37%) |
Dec 24, 2007 | 33.86 | 34.43 | 33.57 | 34.37 | 9,383,341 | +0.10(+0.29%) |
Dec 21, 2007 | 34.14 | 34.36 | 33.95 | 34.27 | 22,041,438 | +0.33(+0.97%) |
Dec 20, 2007 | 33.74 | 34.06 | 33.56 | 33.94 | 17,178,234 | +0.26(+0.78%) |
Dec 19, 2007 | 33.52 | 33.76 | 33.43 | 33.68 | 17,997,002 | -0.07(-0.21%) |
Dec 18, 2007 | 33.41 | 34.04 | 33.40 | 33.75 | 15,239,584 | +0.36(+1.09%) |
Dec 17, 2007 | 34.27 | 34.35 | 33.34 | 33.39 | 21,031,874 | -1.16(-3.35%) |
Dec 14, 2007 | 35.08 | 35.23 | 34.44 | 34.54 | 16,103,931 | -0.73(-2.06%) |
Dec 13, 2007 | 35.43 | 35.63 | 35.04 | 35.27 | 12,187,862 | -0.41(-1.14%) |
Dec 12, 2007 | 35.91 | 36.23 | 35.34 | 35.68 | 12,923,788 | +0.15(+0.43%) |
Dec 11, 2007 | 36.34 | 36.34 | 35.40 | 35.53 | 16,218,297 | -0.87(-2.38%) |
Dec 10, 2007 | 36.26 | 36.39 | 35.41 | 36.39 | 26,714,678 | -0.79(-2.13%) |
Dec 07, 2007 | 38.63 | 38.67 | 37.13 | 37.18 | 26,909,728 | -2.18(-5.53%) |
Dec 06, 2007 | 38.99 | 39.39 | 38.50 | 39.36 | 8,552,694 | +0.19(+0.47%) |
Dec 05, 2007 | 39.19 | 39.44 | 38.75 | 39.17 | 13,941,173 | -0.01(-0.04%) |
Dec 04, 2007 | 39.11 | 39.63 | 38.97 | 39.19 | 10,421,234 | -0.13(-0.33%) |
Dec 03, 2007 | 38.32 | 39.40 | 38.30 | 39.32 | 13,392,313 | -0.11(-0.29%) |
Nov 30, 2007 | 39.72 | 40.06 | 39.41 | 39.43 | 13,763,990 | -0.15(-0.38%) |
Nov 29, 2007 | 39.11 | 39.67 | 38.80 | 39.58 | 9,913,281 | +0.54(+1.37%) |
Nov 28, 2007 | 38.15 | 39.08 | 37.92 | 39.05 | 13,334,090 | +0.49(+1.28%) |
Nov 27, 2007 | 37.65 | 38.55 | 37.52 | 38.55 | 11,228,453 | +0.96(+2.54%) |
Nov 26, 2007 | 38.02 | 38.50 | 37.58 | 37.60 | 8,572,694 | -0.77(-2.01%) |
Nov 23, 2007 | 37.78 | 38.40 | 37.77 | 38.37 | 4,338,341 | +0.66(+1.74%) |
Nov 21, 2007 | 38.18 | 38.50 | 37.53 | 37.71 | 12,385,221 | -0.92(-2.38%) |
Nov 20, 2007 | 38.96 | 39.54 | 38.02 | 38.63 | 12,694,203 | -0.38(-0.97%) |
Nov 19, 2007 | 39.40 | 39.81 | 38.91 | 39.01 | 11,094,080 | -0.59(-1.50%) |
Nov 16, 2007 | 39.31 | 39.94 | 38.90 | 39.60 | 23,298,284 | +0.50(+1.28%) |
Nov 15, 2007 | 38.77 | 39.39 | 38.57 | 39.10 | 17,129,784 | +0.83(+2.16%) |
Nov 14, 2007 | 38.31 | 38.72 | 38.01 | 38.27 | 13,136,745 | -0.58(-1.49%) |
Nov 13, 2007 | 38.62 | 38.85 | 37.89 | 38.85 | 15,446,383 | -0.04(-0.11%) |
Nov 12, 2007 | 38.52 | 39.48 | 38.38 | 38.90 | 12,019,118 | +0.16(+0.41%) |
Nov 09, 2007 | 39.90 | 39.93 | 38.55 | 38.74 | 16,505,645 | -1.25(-3.12%) |
Nov 08, 2007 | 40.65 | 40.73 | 39.95 | 39.99 | 16,496,735 | -0.12(-0.30%) |
Nov 07, 2007 | 40.84 | 41.29 | 40.07 | 40.11 | 13,758,540 | -1.21(-2.92%) |
Nov 06, 2007 | 40.67 | 41.32 | 40.67 | 41.32 | 9,922,235 | +0.31(+0.75%) |
Nov 05, 2007 | 40.15 | 41.09 | 39.75 | 41.01 | 13,804,939 | +0.60(+1.48%) |
Nov 02, 2007 | 41.04 | 41.04 | 40.12 | 40.41 | 19,221,352 | -0.44(-1.08%) |