Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 36.57 | 38.49 | 36.46 | 38.15 | 3,312,662 | +0.83(+2.23%) |
Jan 30, 2008 | 37.50 | 38.82 | 37.18 | 37.32 | 3,766,177 | -0.26(-0.69%) |
Jan 29, 2008 | 37.74 | 37.75 | 36.90 | 37.58 | 1,432,321 | +0.21(+0.57%) |
Jan 28, 2008 | 36.75 | 37.38 | 36.06 | 37.37 | 1,939,811 | +1.09(+2.99%) |
Jan 25, 2008 | 37.63 | 37.96 | 36.15 | 36.28 | 3,357,024 | -1.01(-2.70%) |
Jan 24, 2008 | 37.23 | 37.68 | 36.89 | 37.29 | 2,411,192 | +0.34(+0.91%) |
Jan 23, 2008 | 34.28 | 36.99 | 34.06 | 36.95 | 3,091,779 | +1.88(+5.36%) |
Jan 22, 2008 | 32.05 | 35.68 | 32.05 | 35.07 | 2,977,102 | +0.83(+2.43%) |
Jan 21, 2008 | 34.47 | 34.81 | 33.34 | 34.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.47 | 34.81 | 33.34 | 34.24 | 2,841,820 | +0.17(+0.51%) |
Jan 17, 2008 | 36.24 | 36.36 | 33.95 | 34.07 | 3,573,407 | -2.16(-5.97%) |
Jan 16, 2008 | 35.77 | 36.88 | 35.48 | 36.23 | 2,198,486 | +0.20(+0.57%) |
Jan 15, 2008 | 37.06 | 37.14 | 36.00 | 36.02 | 1,836,022 | -1.61(-4.28%) |
Jan 14, 2008 | 37.36 | 37.70 | 37.17 | 37.64 | 1,225,308 | +0.53(+1.44%) |
Jan 11, 2008 | 36.72 | 37.77 | 36.53 | 37.10 | 2,350,204 | +0.11(+0.30%) |
Jan 10, 2008 | 35.16 | 37.54 | 35.16 | 36.99 | 3,888,243 | +1.10(+3.07%) |
Jan 09, 2008 | 35.32 | 35.92 | 34.40 | 35.89 | 2,132,168 | +0.43(+1.22%) |
Jan 08, 2008 | 37.05 | 37.31 | 35.40 | 35.46 | 2,382,484 | -1.34(-3.65%) |
Jan 07, 2008 | 37.40 | 37.46 | 36.23 | 36.80 | 1,843,590 | -0.42(-1.12%) |
Jan 04, 2008 | 38.12 | 38.13 | 37.00 | 37.22 | 1,674,488 | -1.48(-3.82%) |
Jan 03, 2008 | 39.27 | 39.33 | 38.59 | 38.70 | 901,285 | -0.46(-1.16%) |
Jan 02, 2008 | 40.30 | 40.30 | 39.00 | 39.15 | 1,002,337 | -1.07(-2.66%) |
Jan 01, 2008 | 39.86 | 40.54 | 39.55 | 40.22 | 352,679 | +0.00(+0.00%) |
Dec 31, 2007 | 39.86 | 40.54 | 39.55 | 40.22 | 352,679 | +0.28(+0.71%) |
Dec 28, 2007 | 40.42 | 40.42 | 39.70 | 39.94 | 269,520 | -0.05(-0.14%) |
Dec 27, 2007 | 40.66 | 40.86 | 39.93 | 39.99 | 981,681 | -1.04(-2.53%) |
Dec 26, 2007 | 40.51 | 41.09 | 40.40 | 41.03 | 614,466 | +0.16(+0.38%) |
Dec 24, 2007 | 40.83 | 41.11 | 40.60 | 40.88 | 152,630 | +0.28(+0.70%) |
Dec 21, 2007 | 40.10 | 40.63 | 40.03 | 40.59 | 984,214 | +0.99(+2.50%) |
Dec 20, 2007 | 39.62 | 39.62 | 38.78 | 39.60 | 1,296,345 | +0.35(+0.90%) |
Dec 19, 2007 | 39.04 | 39.59 | 38.75 | 39.25 | 725,605 | +0.44(+1.13%) |
Dec 18, 2007 | 39.45 | 39.48 | 38.18 | 38.81 | 1,694,047 | -0.33(-0.85%) |
Dec 17, 2007 | 39.58 | 39.89 | 39.12 | 39.14 | 967,552 | -0.57(-1.44%) |
Dec 14, 2007 | 39.44 | 40.49 | 39.44 | 39.71 | 721,562 | -0.10(-0.26%) |
Dec 13, 2007 | 39.51 | 39.85 | 38.76 | 39.81 | 1,315,042 | +0.03(+0.08%) |
Dec 12, 2007 | 40.88 | 40.88 | 39.07 | 39.78 | 2,774,829 | +0.34(+0.86%) |
Dec 11, 2007 | 41.50 | 41.72 | 39.41 | 39.44 | 1,944,771 | -1.96(-4.73%) |
Dec 10, 2007 | 40.69 | 41.58 | 40.69 | 41.40 | 2,200,174 | +0.87(+2.15%) |
Dec 07, 2007 | 40.62 | 40.95 | 40.31 | 40.53 | 1,016,501 | +0.10(+0.25%) |
Dec 06, 2007 | 39.12 | 40.51 | 39.07 | 40.43 | 1,146,639 | +1.12(+2.84%) |
Dec 05, 2007 | 39.28 | 39.53 | 38.85 | 39.31 | 1,181,363 | +0.69(+1.79%) |
Dec 04, 2007 | 38.89 | 39.04 | 38.62 | 38.62 | 2,137,086 | -0.89(-2.25%) |
Dec 03, 2007 | 39.82 | 39.91 | 39.30 | 39.51 | 839,724 | -0.59(-1.47%) |
Nov 30, 2007 | 40.62 | 44.84 | 39.68 | 40.10 | 2,033,425 | +0.59(+1.49%) |
Nov 29, 2007 | 39.61 | 39.92 | 39.18 | 39.51 | 2,377,226 | -0.64(-1.59%) |
Nov 28, 2007 | 38.15 | 40.16 | 38.15 | 40.14 | 1,235,165 | +2.31(+6.11%) |
Nov 27, 2007 | 37.46 | 38.03 | 37.09 | 37.83 | 2,157,692 | +0.73(+1.97%) |
Nov 26, 2007 | 38.75 | 38.75 | 37.03 | 37.10 | 1,203,876 | -1.31(-3.40%) |
Nov 23, 2007 | 37.93 | 38.56 | 37.82 | 38.41 | 740,895 | +1.06(+2.84%) |
Nov 21, 2007 | 37.84 | 37.90 | 36.78 | 37.34 | 969,587 | -0.71(-1.86%) |
Nov 20, 2007 | 38.51 | 38.96 | 37.23 | 38.05 | 1,614,376 | -0.30(-0.78%) |
Nov 19, 2007 | 38.92 | 39.11 | 38.09 | 38.35 | 1,451,392 | -0.92(-2.34%) |
Nov 16, 2007 | 39.60 | 39.68 | 38.82 | 39.27 | 2,181,858 | -0.32(-0.81%) |
Nov 15, 2007 | 40.28 | 40.57 | 39.00 | 39.59 | 1,678,303 | -0.99(-2.44%) |
Nov 14, 2007 | 40.95 | 41.19 | 40.29 | 40.58 | 2,816,675 | +0.61(+1.51%) |
Nov 13, 2007 | 39.00 | 40.09 | 38.55 | 39.98 | 2,508,361 | +1.93(+5.06%) |
Nov 12, 2007 | 38.41 | 39.30 | 38.05 | 38.05 | 2,481,142 | -0.67(-1.73%) |
Nov 09, 2007 | 38.69 | 39.62 | 37.75 | 38.72 | 3,561,794 | -0.12(-0.30%) |
Nov 08, 2007 | 38.93 | 39.55 | 37.66 | 38.84 | 2,260,336 | -0.14(-0.36%) |
Nov 07, 2007 | 39.33 | 40.26 | 38.93 | 38.98 | 3,184,516 | -1.64(-4.04%) |
Nov 06, 2007 | 40.04 | 40.62 | 39.48 | 40.62 | 2,778,899 | +0.65(+1.63%) |
Nov 05, 2007 | 39.03 | 40.43 | 39.03 | 39.97 | 3,305,458 | -0.91(-2.23%) |
Nov 02, 2007 | 41.45 | 41.46 | 40.04 | 40.88 | 3,617,224 | -0.68(-1.63%) |