Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.56 | 33.60 | 33.03 | 33.24 | 20,453,962 | -0.49(-1.46%) |
Jan 30, 2008 | 34.18 | 34.26 | 33.71 | 33.73 | 12,680,840 | -0.51(-1.50%) |
Jan 29, 2008 | 34.24 | 34.40 | 33.90 | 34.25 | 13,392,133 | +0.10(+0.29%) |
Jan 28, 2008 | 34.05 | 34.49 | 33.90 | 34.15 | 21,129,312 | -0.20(-0.58%) |
Jan 25, 2008 | 34.05 | 34.90 | 33.88 | 34.35 | 34,414,036 | +1.44(+4.38%) |
Jan 24, 2008 | 31.50 | 32.91 | 31.39 | 32.91 | 23,799,336 | +0.98(+3.06%) |
Jan 23, 2008 | 31.77 | 32.39 | 31.34 | 31.93 | 26,453,214 | -0.50(-1.54%) |
Jan 22, 2008 | 32.34 | 33.30 | 32.32 | 32.43 | 22,865,234 | -1.43(-4.22%) |
Jan 21, 2008 | 33.84 | 34.26 | 33.48 | 33.86 | 20,767,718 | +0.00(+0.00%) |
Jan 18, 2008 | 33.84 | 34.26 | 33.48 | 33.86 | 20,760,142 | +0.02(+0.06%) |
Jan 17, 2008 | 33.78 | 34.48 | 33.58 | 33.83 | 14,256,128 | -0.05(-0.15%) |
Jan 16, 2008 | 33.93 | 34.43 | 33.78 | 33.88 | 16,613,685 | +0.08(+0.23%) |
Jan 15, 2008 | 34.00 | 34.57 | 33.77 | 33.81 | 12,335,834 | -0.39(-1.15%) |
Jan 14, 2008 | 33.97 | 34.50 | 33.81 | 34.20 | 10,178,384 | +0.22(+0.65%) |
Jan 11, 2008 | 33.76 | 34.25 | 33.72 | 33.98 | 12,727,286 | +0.04(+0.13%) |
Jan 10, 2008 | 33.85 | 34.09 | 33.60 | 33.93 | 12,361,533 | -0.06(-0.19%) |
Jan 09, 2008 | 33.25 | 34.25 | 33.00 | 34.00 | 16,892,220 | +0.94(+2.85%) |
Jan 08, 2008 | 32.62 | 34.21 | 32.36 | 33.06 | 29,397,540 | +0.67(+2.07%) |
Jan 07, 2008 | 31.90 | 32.65 | 31.79 | 32.39 | 11,954,164 | +0.42(+1.32%) |
Jan 04, 2008 | 33.03 | 33.03 | 31.82 | 31.96 | 14,450,559 | -0.64(-1.95%) |
Jan 03, 2008 | 33.13 | 33.61 | 32.29 | 32.60 | 16,785,420 | -0.65(-1.95%) |
Jan 02, 2008 | 33.25 | 33.56 | 33.01 | 33.25 | 11,120,480 | +0.11(+0.34%) |
Jan 01, 2008 | 33.42 | 33.45 | 32.97 | 33.13 | 10,127,746 | +0.00(+0.00%) |
Dec 31, 2007 | 33.42 | 33.45 | 32.97 | 33.13 | 10,033,131 | -0.44(-1.32%) |
Dec 28, 2007 | 33.71 | 33.79 | 33.46 | 33.58 | 7,513,872 | -0.21(-0.63%) |
Dec 27, 2007 | 33.70 | 34.07 | 33.61 | 33.79 | 8,886,678 | -0.10(-0.29%) |
Dec 26, 2007 | 33.92 | 34.15 | 33.60 | 33.89 | 9,526,439 | -0.47(-1.37%) |
Dec 24, 2007 | 33.86 | 34.42 | 33.56 | 34.36 | 9,385,884 | +0.10(+0.29%) |
Dec 21, 2007 | 34.13 | 34.35 | 33.94 | 34.26 | 22,047,410 | +0.33(+0.97%) |
Dec 20, 2007 | 33.73 | 34.05 | 33.56 | 33.93 | 17,182,888 | +0.26(+0.78%) |
Dec 19, 2007 | 33.51 | 33.75 | 33.42 | 33.67 | 18,001,878 | -0.07(-0.21%) |
Dec 18, 2007 | 33.41 | 34.03 | 33.39 | 33.74 | 15,243,714 | +0.36(+1.09%) |
Dec 17, 2007 | 34.26 | 34.34 | 33.33 | 33.38 | 21,037,574 | -1.16(-3.35%) |
Dec 14, 2007 | 35.07 | 35.23 | 34.43 | 34.53 | 16,108,295 | -0.73(-2.06%) |
Dec 13, 2007 | 35.42 | 35.62 | 35.03 | 35.26 | 12,191,165 | -0.41(-1.14%) |
Dec 12, 2007 | 35.90 | 36.22 | 35.33 | 35.67 | 12,927,290 | +0.15(+0.43%) |
Dec 11, 2007 | 36.33 | 36.33 | 35.39 | 35.52 | 16,222,692 | -0.86(-2.38%) |
Dec 10, 2007 | 36.25 | 36.38 | 35.40 | 36.38 | 26,721,918 | -0.79(-2.13%) |
Dec 07, 2007 | 38.62 | 38.66 | 37.12 | 37.17 | 26,917,020 | -2.18(-5.53%) |
Dec 06, 2007 | 38.98 | 39.38 | 38.49 | 39.35 | 8,555,012 | +0.19(+0.47%) |
Dec 05, 2007 | 39.18 | 39.43 | 38.74 | 39.16 | 13,944,951 | -0.01(-0.04%) |
Dec 04, 2007 | 39.10 | 39.62 | 38.96 | 39.18 | 10,424,058 | -0.13(-0.33%) |
Dec 03, 2007 | 38.31 | 39.38 | 38.29 | 39.31 | 13,395,942 | -0.11(-0.29%) |
Nov 30, 2007 | 39.71 | 40.05 | 39.40 | 39.42 | 13,767,720 | -0.15(-0.38%) |
Nov 29, 2007 | 39.10 | 39.66 | 38.79 | 39.57 | 9,915,968 | +0.54(+1.37%) |
Nov 28, 2007 | 38.14 | 39.07 | 37.91 | 39.04 | 13,337,703 | +0.49(+1.28%) |
Nov 27, 2007 | 37.64 | 38.54 | 37.51 | 38.54 | 11,231,496 | +0.96(+2.54%) |
Nov 26, 2007 | 38.01 | 38.49 | 37.57 | 37.59 | 8,575,017 | -0.77(-2.01%) |
Nov 23, 2007 | 37.77 | 38.39 | 37.76 | 38.36 | 4,339,517 | +0.66(+1.74%) |
Nov 21, 2007 | 38.17 | 38.49 | 37.52 | 37.70 | 12,388,577 | -0.92(-2.38%) |
Nov 20, 2007 | 38.95 | 39.53 | 38.01 | 38.62 | 12,697,643 | -0.38(-0.97%) |
Nov 19, 2007 | 39.38 | 39.80 | 38.90 | 39.00 | 11,097,087 | -0.59(-1.50%) |
Nov 16, 2007 | 39.30 | 39.93 | 38.89 | 39.59 | 23,304,598 | +0.50(+1.28%) |
Nov 15, 2007 | 38.76 | 39.38 | 38.56 | 39.09 | 17,134,428 | +0.83(+2.16%) |
Nov 14, 2007 | 38.30 | 38.71 | 38.00 | 38.26 | 13,140,305 | -0.58(-1.49%) |
Nov 13, 2007 | 38.61 | 38.84 | 37.88 | 38.84 | 15,450,569 | -0.04(-0.11%) |
Nov 12, 2007 | 38.51 | 39.47 | 38.37 | 38.89 | 12,022,375 | +0.16(+0.41%) |
Nov 09, 2007 | 39.88 | 39.92 | 38.54 | 38.73 | 16,510,118 | -1.25(-3.12%) |
Nov 08, 2007 | 40.64 | 40.72 | 39.94 | 39.98 | 16,501,206 | -0.12(-0.30%) |
Nov 07, 2007 | 40.83 | 41.28 | 40.06 | 40.10 | 13,762,269 | -1.21(-2.92%) |
Nov 06, 2007 | 40.65 | 41.31 | 40.65 | 41.30 | 9,924,923 | +0.31(+0.75%) |
Nov 05, 2007 | 40.14 | 41.08 | 39.73 | 41.00 | 13,808,680 | +0.60(+1.48%) |
Nov 02, 2007 | 41.03 | 41.03 | 40.11 | 40.40 | 19,226,562 | -0.44(-1.08%) |