Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.51 | 34.55 | 32.88 | 34.13 | 7,630,283 | +0.19(+0.56%) |
Jan 30, 2008 | 33.72 | 35.54 | 33.67 | 33.94 | 7,248,765 | +0.14(+0.42%) |
Jan 29, 2008 | 34.21 | 35.05 | 33.32 | 33.80 | 8,765,041 | -0.26(-0.77%) |
Jan 28, 2008 | 32.34 | 34.06 | 32.09 | 34.06 | 8,607,358 | +1.82(+5.66%) |
Jan 25, 2008 | 33.31 | 33.63 | 32.04 | 32.24 | 6,024,171 | -0.70(-2.11%) |
Jan 24, 2008 | 32.98 | 33.34 | 32.55 | 32.93 | 10,249,642 | -0.01(-0.02%) |
Jan 23, 2008 | 31.74 | 33.09 | 31.51 | 32.94 | 12,868,316 | +0.18(+0.54%) |
Jan 22, 2008 | 31.13 | 33.00 | 30.51 | 32.76 | 16,428,248 | -0.01(-0.04%) |
Jan 21, 2008 | 33.95 | 33.95 | 32.48 | 32.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.95 | 33.95 | 32.48 | 32.77 | 12,471,176 | -0.88(-2.61%) |
Jan 17, 2008 | 35.07 | 35.39 | 33.59 | 33.65 | 8,260,221 | -1.93(-5.42%) |
Jan 16, 2008 | 35.02 | 36.34 | 35.02 | 35.58 | 8,612,041 | +0.33(+0.95%) |
Jan 15, 2008 | 35.58 | 36.00 | 35.24 | 35.25 | 5,851,214 | -0.97(-2.68%) |
Jan 14, 2008 | 36.42 | 36.59 | 36.07 | 36.22 | 7,571,505 | -0.29(-0.80%) |
Jan 11, 2008 | 36.19 | 37.13 | 35.67 | 36.51 | 4,465,760 | -0.08(-0.21%) |
Jan 10, 2008 | 35.95 | 36.95 | 35.56 | 36.59 | 5,831,122 | +0.31(+0.86%) |
Jan 09, 2008 | 35.84 | 36.46 | 35.29 | 36.28 | 8,207,377 | +0.48(+1.35%) |
Jan 08, 2008 | 37.04 | 37.34 | 35.63 | 35.80 | 6,601,954 | -1.13(-3.06%) |
Jan 07, 2008 | 36.75 | 37.33 | 36.20 | 36.93 | 4,411,488 | +0.46(+1.26%) |
Jan 04, 2008 | 37.34 | 37.65 | 36.42 | 36.46 | 4,296,724 | -1.19(-3.15%) |
Jan 03, 2008 | 37.15 | 37.84 | 37.12 | 37.65 | 2,957,849 | +0.50(+1.34%) |
Jan 02, 2008 | 38.08 | 38.10 | 37.00 | 37.15 | 3,299,614 | -1.02(-2.68%) |
Jan 01, 2008 | 38.21 | 38.52 | 38.04 | 38.17 | 2,503,583 | +0.00(+0.00%) |
Dec 31, 2007 | 38.21 | 38.52 | 38.04 | 38.17 | 2,503,583 | -0.24(-0.63%) |
Dec 28, 2007 | 38.57 | 39.04 | 38.19 | 38.42 | 1,882,476 | +0.04(+0.09%) |
Dec 27, 2007 | 38.30 | 38.81 | 38.25 | 38.38 | 2,267,767 | -0.14(-0.37%) |
Dec 26, 2007 | 39.03 | 39.03 | 38.44 | 38.52 | 1,840,500 | -0.56(-1.43%) |
Dec 24, 2007 | 37.96 | 39.15 | 37.95 | 39.08 | 1,383,733 | +0.97(+2.55%) |
Dec 21, 2007 | 37.09 | 38.20 | 37.09 | 38.11 | 5,576,121 | +1.09(+2.95%) |
Dec 20, 2007 | 37.74 | 38.03 | 36.44 | 37.02 | 4,393,302 | -0.52(-1.38%) |
Dec 19, 2007 | 37.30 | 38.10 | 37.03 | 37.54 | 2,946,662 | +0.17(+0.46%) |
Dec 18, 2007 | 37.52 | 37.87 | 36.81 | 37.37 | 5,641,549 | +0.04(+0.11%) |
Dec 17, 2007 | 37.15 | 37.79 | 36.97 | 37.32 | 3,360,017 | -0.06(-0.17%) |
Dec 14, 2007 | 37.93 | 38.42 | 37.31 | 37.39 | 4,987,011 | -1.21(-3.14%) |
Dec 13, 2007 | 38.32 | 38.85 | 38.02 | 38.60 | 4,505,518 | +0.01(+0.04%) |
Dec 12, 2007 | 38.21 | 39.09 | 37.58 | 38.59 | 5,532,372 | +1.15(+3.07%) |
Dec 11, 2007 | 39.13 | 39.30 | 37.44 | 37.44 | 4,043,985 | -1.72(-4.39%) |
Dec 10, 2007 | 38.46 | 39.62 | 38.46 | 39.15 | 4,083,703 | +0.72(+1.88%) |
Dec 07, 2007 | 38.91 | 38.99 | 38.19 | 38.43 | 4,353,019 | -0.33(-0.86%) |
Dec 06, 2007 | 38.42 | 38.83 | 38.15 | 38.76 | 3,201,457 | +0.33(+0.85%) |
Dec 05, 2007 | 37.93 | 38.46 | 37.47 | 38.44 | 4,515,268 | +0.89(+2.36%) |
Dec 04, 2007 | 37.55 | 38.17 | 37.35 | 37.55 | 3,990,559 | -0.38(-0.99%) |
Dec 03, 2007 | 37.31 | 38.23 | 37.31 | 37.93 | 4,500,808 | +0.24(+0.64%) |
Nov 30, 2007 | 37.47 | 38.27 | 37.39 | 37.69 | 5,390,106 | +0.58(+1.57%) |
Nov 29, 2007 | 36.32 | 37.18 | 36.16 | 37.10 | 3,852,635 | +0.60(+1.63%) |
Nov 28, 2007 | 36.51 | 36.84 | 36.19 | 36.51 | 7,856,740 | +0.19(+0.53%) |
Nov 27, 2007 | 35.71 | 36.79 | 35.71 | 36.32 | 4,758,846 | +0.72(+2.03%) |
Nov 26, 2007 | 36.55 | 37.08 | 35.51 | 35.59 | 5,214,785 | -1.03(-2.81%) |
Nov 23, 2007 | 36.07 | 36.87 | 35.89 | 36.62 | 2,029,834 | +1.11(+3.12%) |
Nov 21, 2007 | 35.95 | 36.37 | 35.17 | 35.51 | 5,028,661 | -0.81(-2.23%) |
Nov 20, 2007 | 36.47 | 37.71 | 35.62 | 36.32 | 6,750,539 | -0.08(-0.21%) |
Nov 19, 2007 | 37.25 | 37.44 | 36.10 | 36.40 | 5,482,223 | -1.01(-2.69%) |
Nov 16, 2007 | 37.91 | 38.30 | 36.98 | 37.41 | 5,713,256 | -0.17(-0.45%) |
Nov 15, 2007 | 37.34 | 37.89 | 37.34 | 37.58 | 5,982,959 | +0.16(+0.44%) |
Nov 14, 2007 | 37.27 | 37.74 | 37.15 | 37.42 | 3,984,730 | +0.31(+0.84%) |
Nov 13, 2007 | 36.69 | 37.27 | 36.49 | 37.10 | 8,324,468 | +0.65(+1.77%) |
Nov 12, 2007 | 36.34 | 37.22 | 36.31 | 36.46 | 5,515,621 | -0.01(-0.04%) |
Nov 09, 2007 | 35.83 | 37.08 | 35.41 | 36.47 | 5,339,039 | +0.23(+0.65%) |
Nov 08, 2007 | 35.76 | 36.43 | 35.40 | 36.24 | 5,874,962 | +0.51(+1.43%) |
Nov 07, 2007 | 36.82 | 37.05 | 35.69 | 35.73 | 5,138,195 | -1.52(-4.08%) |
Nov 06, 2007 | 37.14 | 37.61 | 36.66 | 37.25 | 4,115,009 | +0.08(+0.21%) |
Nov 05, 2007 | 36.15 | 37.50 | 35.12 | 37.17 | 5,034,265 | -0.03(-0.08%) |
Nov 02, 2007 | 36.76 | 37.28 | 36.24 | 37.20 | 6,232,792 | +0.35(+0.96%) |