Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.16 | 32.04 | 31.01 | 31.80 | 2,042,690 | +0.22(+0.70%) |
Jan 30, 2008 | 31.99 | 32.36 | 31.54 | 31.58 | 1,916,150 | -0.49(-1.53%) |
Jan 29, 2008 | 32.08 | 32.33 | 31.97 | 32.07 | 1,460,720 | +0.15(+0.46%) |
Jan 28, 2008 | 31.27 | 32.01 | 31.07 | 31.92 | 2,044,516 | +0.63(+2.01%) |
Jan 25, 2008 | 31.85 | 31.85 | 31.12 | 31.29 | 2,924,484 | -0.13(-0.41%) |
Jan 24, 2008 | 32.68 | 32.68 | 31.36 | 31.42 | 2,735,429 | -0.80(-2.47%) |
Jan 23, 2008 | 32.54 | 32.75 | 27.58 | 32.22 | 4,108,697 | +0.19(+0.58%) |
Jan 22, 2008 | 31.51 | 33.28 | 31.32 | 32.03 | 4,604,725 | -0.85(-2.60%) |
Jan 21, 2008 | 34.01 | 34.52 | 32.62 | 32.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.01 | 34.52 | 32.62 | 32.89 | 3,595,814 | -0.95(-2.82%) |
Jan 17, 2008 | 36.16 | 36.16 | 33.84 | 33.84 | 4,458,490 | -2.36(-6.53%) |
Jan 16, 2008 | 34.86 | 36.67 | 34.84 | 36.20 | 3,569,059 | +1.40(+4.03%) |
Jan 15, 2008 | 34.39 | 35.08 | 34.39 | 34.80 | 2,465,318 | +0.05(+0.14%) |
Jan 14, 2008 | 35.31 | 35.51 | 34.67 | 34.75 | 1,839,769 | -0.63(-1.77%) |
Jan 11, 2008 | 36.17 | 36.44 | 35.38 | 35.38 | 2,569,131 | -1.05(-2.89%) |
Jan 10, 2008 | 35.87 | 36.97 | 35.81 | 36.43 | 1,814,975 | +0.26(+0.73%) |
Jan 09, 2008 | 36.37 | 36.64 | 35.66 | 36.17 | 2,735,949 | -0.42(-1.15%) |
Jan 08, 2008 | 36.80 | 37.09 | 36.20 | 36.59 | 3,146,566 | -0.15(-0.41%) |
Jan 07, 2008 | 36.30 | 37.19 | 35.83 | 36.74 | 3,351,453 | +0.66(+1.82%) |
Jan 04, 2008 | 35.90 | 36.64 | 35.78 | 36.08 | 1,984,391 | -0.09(-0.24%) |
Jan 03, 2008 | 35.88 | 36.90 | 35.72 | 36.17 | 2,405,193 | +0.34(+0.95%) |
Jan 02, 2008 | 36.83 | 36.92 | 35.70 | 35.83 | 1,480,848 | -0.92(-2.50%) |
Jan 01, 2008 | 37.05 | 37.19 | 36.75 | 36.75 | 618,384 | +0.00(+0.00%) |
Dec 31, 2007 | 37.05 | 37.19 | 36.75 | 36.75 | 618,384 | -0.36(-0.96%) |
Dec 28, 2007 | 37.22 | 37.65 | 37.05 | 37.10 | 750,299 | -0.01(-0.02%) |
Dec 27, 2007 | 37.91 | 37.91 | 37.09 | 37.11 | 898,075 | -0.88(-2.31%) |
Dec 26, 2007 | 37.17 | 38.03 | 37.17 | 37.98 | 1,061,111 | +0.23(+0.62%) |
Dec 24, 2007 | 37.09 | 37.76 | 37.09 | 37.75 | 241,060 | +0.31(+0.82%) |
Dec 21, 2007 | 37.09 | 37.51 | 36.95 | 37.44 | 1,914,012 | +0.85(+2.33%) |
Dec 20, 2007 | 36.15 | 36.60 | 36.05 | 36.59 | 1,526,297 | +0.63(+1.76%) |
Dec 19, 2007 | 36.72 | 36.72 | 35.90 | 35.96 | 1,569,700 | -0.53(-1.44%) |
Dec 18, 2007 | 36.19 | 36.58 | 36.11 | 36.48 | 2,547,852 | +0.48(+1.32%) |
Dec 17, 2007 | 36.74 | 37.12 | 35.88 | 36.01 | 1,963,741 | -1.05(-2.82%) |
Dec 14, 2007 | 37.08 | 37.31 | 36.80 | 37.05 | 1,473,192 | -0.31(-0.82%) |
Dec 13, 2007 | 37.40 | 37.73 | 36.53 | 37.36 | 2,242,112 | -0.30(-0.79%) |
Dec 12, 2007 | 38.30 | 39.22 | 37.27 | 37.66 | 1,803,245 | +0.14(+0.38%) |
Dec 11, 2007 | 38.82 | 38.95 | 37.37 | 37.51 | 1,555,765 | -1.32(-3.41%) |
Dec 10, 2007 | 39.69 | 39.86 | 38.45 | 38.84 | 1,400,628 | -0.65(-1.66%) |
Dec 07, 2007 | 39.31 | 39.79 | 39.24 | 39.49 | 1,618,356 | +0.18(+0.45%) |
Dec 06, 2007 | 38.62 | 39.46 | 37.96 | 39.32 | 3,196,261 | +0.59(+1.53%) |
Dec 05, 2007 | 39.01 | 39.15 | 38.03 | 38.72 | 2,634,383 | -0.14(-0.37%) |
Dec 04, 2007 | 38.34 | 39.20 | 38.34 | 38.87 | 2,130,513 | +0.08(+0.20%) |
Dec 03, 2007 | 38.33 | 38.97 | 38.17 | 38.79 | 1,702,319 | +0.46(+1.21%) |
Nov 30, 2007 | 38.26 | 38.37 | 37.42 | 38.33 | 3,012,449 | +0.29(+0.77%) |
Nov 29, 2007 | 39.00 | 39.00 | 37.97 | 38.03 | 1,811,622 | -1.01(-2.59%) |
Nov 28, 2007 | 38.09 | 39.15 | 37.74 | 39.05 | 2,186,968 | +1.78(+4.78%) |
Nov 27, 2007 | 35.85 | 37.33 | 35.85 | 37.27 | 2,784,048 | +1.43(+3.99%) |
Nov 26, 2007 | 36.70 | 37.19 | 35.83 | 35.83 | 1,281,594 | -1.03(-2.80%) |
Nov 23, 2007 | 36.62 | 36.92 | 36.20 | 36.87 | 310,617 | +0.56(+1.53%) |
Nov 21, 2007 | 36.65 | 36.87 | 36.30 | 36.31 | 1,229,322 | -0.57(-1.54%) |
Nov 20, 2007 | 36.84 | 37.11 | 36.05 | 36.88 | 2,083,941 | +0.58(+1.59%) |
Nov 19, 2007 | 36.97 | 37.09 | 36.13 | 36.30 | 1,964,289 | -0.98(-2.62%) |
Nov 16, 2007 | 37.56 | 37.66 | 36.73 | 37.28 | 1,394,665 | +0.01(+0.04%) |
Nov 15, 2007 | 37.42 | 38.31 | 37.02 | 37.27 | 1,774,689 | -0.22(-0.59%) |
Nov 14, 2007 | 38.06 | 38.31 | 37.38 | 37.49 | 1,460,971 | -0.55(-1.44%) |
Nov 13, 2007 | 37.17 | 38.06 | 36.58 | 38.03 | 1,753,867 | +1.25(+3.41%) |
Nov 12, 2007 | 37.32 | 37.91 | 36.67 | 36.78 | 1,620,851 | -0.85(-2.27%) |
Nov 09, 2007 | 38.03 | 38.70 | 37.56 | 37.64 | 2,077,107 | -0.83(-2.15%) |
Nov 08, 2007 | 38.40 | 38.73 | 37.66 | 38.46 | 1,944,921 | +0.10(+0.26%) |
Nov 07, 2007 | 38.08 | 39.05 | 36.82 | 38.36 | 3,138,134 | -0.96(-2.44%) |
Nov 06, 2007 | 40.31 | 40.31 | 38.20 | 39.32 | 4,409,330 | -0.95(-2.37%) |
Nov 05, 2007 | 39.52 | 40.61 | 39.52 | 40.28 | 2,274,196 | +0.62(+1.56%) |
Nov 02, 2007 | 39.27 | 39.70 | 38.87 | 39.66 | 1,925,531 | +0.64(+1.64%) |