Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 34.70 | 36.41 | 34.57 | 35.92 | 6,417,414 | +0.67(+1.90%) |
Jan 30, 2008 | 34.62 | 36.20 | 34.62 | 35.25 | 6,139,982 | -0.83(-2.29%) |
Jan 29, 2008 | 35.72 | 36.34 | 35.66 | 36.08 | 3,679,574 | +0.41(+1.14%) |
Jan 28, 2008 | 35.58 | 35.73 | 35.02 | 35.67 | 5,566,373 | +0.06(+0.18%) |
Jan 25, 2008 | 36.10 | 36.40 | 35.54 | 35.61 | 5,541,884 | -0.22(-0.62%) |
Jan 24, 2008 | 35.59 | 36.23 | 34.87 | 35.83 | 6,114,961 | +0.42(+1.19%) |
Jan 23, 2008 | 33.42 | 35.46 | 33.21 | 35.41 | 8,849,942 | +1.05(+3.05%) |
Jan 22, 2008 | 32.17 | 34.72 | 32.07 | 34.36 | 8,445,909 | +0.77(+2.29%) |
Jan 21, 2008 | 33.18 | 34.19 | 33.14 | 33.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.18 | 34.19 | 33.14 | 33.59 | 5,459,476 | +0.33(+0.99%) |
Jan 17, 2008 | 34.37 | 34.59 | 33.18 | 33.26 | 6,190,777 | -0.73(-2.14%) |
Jan 16, 2008 | 33.72 | 34.71 | 33.31 | 33.99 | 5,736,759 | +0.04(+0.13%) |
Jan 15, 2008 | 34.23 | 34.44 | 33.78 | 33.95 | 4,347,185 | -0.64(-1.85%) |
Jan 14, 2008 | 34.34 | 34.79 | 34.28 | 34.59 | 3,650,006 | +0.45(+1.31%) |
Jan 11, 2008 | 34.69 | 35.09 | 33.98 | 34.14 | 4,942,975 | -0.80(-2.28%) |
Jan 10, 2008 | 33.68 | 35.53 | 33.28 | 34.94 | 7,887,846 | +1.07(+3.16%) |
Jan 09, 2008 | 33.91 | 34.22 | 33.02 | 33.87 | 7,632,277 | +0.05(+0.15%) |
Jan 08, 2008 | 35.41 | 35.41 | 33.71 | 33.82 | 7,779,932 | -1.55(-4.39%) |
Jan 07, 2008 | 36.13 | 36.44 | 35.12 | 35.37 | 6,023,786 | -0.61(-1.68%) |
Jan 04, 2008 | 36.55 | 36.64 | 35.90 | 35.98 | 5,903,056 | -0.85(-2.30%) |
Jan 03, 2008 | 37.18 | 37.52 | 36.80 | 36.82 | 3,859,028 | -0.34(-0.92%) |
Jan 02, 2008 | 38.15 | 38.45 | 37.12 | 37.17 | 3,924,167 | -0.98(-2.56%) |
Jan 01, 2008 | 38.23 | 38.55 | 37.95 | 38.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.23 | 38.55 | 37.95 | 38.14 | 2,663,846 | -0.36(-0.93%) |
Dec 28, 2007 | 38.83 | 38.99 | 38.21 | 38.50 | 2,249,512 | +0.02(+0.06%) |
Dec 27, 2007 | 38.98 | 39.08 | 38.43 | 38.48 | 3,018,256 | -0.73(-1.87%) |
Dec 26, 2007 | 39.09 | 39.44 | 38.90 | 39.21 | 3,086,024 | -0.04(-0.09%) |
Dec 24, 2007 | 38.86 | 39.55 | 38.45 | 39.25 | 1,763,790 | +0.59(+1.53%) |
Dec 21, 2007 | 38.06 | 38.67 | 37.71 | 38.65 | 4,993,578 | +1.15(+3.06%) |
Dec 20, 2007 | 37.55 | 37.79 | 36.99 | 37.51 | 3,493,500 | +0.16(+0.42%) |
Dec 19, 2007 | 37.07 | 37.67 | 36.92 | 37.35 | 4,211,035 | +0.36(+0.96%) |
Dec 18, 2007 | 37.74 | 37.74 | 36.62 | 36.99 | 5,020,113 | -0.40(-1.07%) |
Dec 17, 2007 | 37.85 | 38.27 | 37.20 | 37.39 | 8,832,550 | -2.43(-6.10%) |
Dec 14, 2007 | 39.77 | 40.59 | 39.66 | 39.82 | 2,516,303 | -0.48(-1.20%) |
Dec 13, 2007 | 39.71 | 40.38 | 39.55 | 40.31 | 2,820,944 | +0.48(+1.22%) |
Dec 12, 2007 | 40.85 | 40.85 | 39.44 | 39.82 | 2,928,317 | -0.05(-0.13%) |
Dec 11, 2007 | 41.06 | 41.31 | 39.71 | 39.87 | 3,454,276 | -1.17(-2.85%) |
Dec 10, 2007 | 40.50 | 41.18 | 40.30 | 41.04 | 1,967,677 | +0.57(+1.41%) |
Dec 07, 2007 | 40.71 | 40.71 | 40.24 | 40.47 | 2,725,155 | -0.09(-0.21%) |
Dec 06, 2007 | 39.61 | 40.61 | 39.51 | 40.56 | 2,561,853 | +0.93(+2.36%) |
Dec 05, 2007 | 39.11 | 39.83 | 39.02 | 39.62 | 3,752,039 | +0.80(+2.06%) |
Dec 04, 2007 | 38.50 | 39.05 | 38.48 | 38.83 | 3,060,243 | +0.02(+0.06%) |
Dec 03, 2007 | 39.64 | 39.64 | 38.80 | 38.80 | 3,690,821 | -0.73(-1.86%) |
Nov 30, 2007 | 40.51 | 40.51 | 39.45 | 39.54 | 4,785,158 | -0.31(-0.79%) |
Nov 29, 2007 | 40.26 | 40.61 | 39.71 | 39.85 | 3,707,637 | -0.53(-1.31%) |
Nov 28, 2007 | 39.89 | 42.01 | 39.61 | 40.38 | 4,051,334 | +0.81(+2.05%) |
Nov 27, 2007 | 38.58 | 39.57 | 38.45 | 39.57 | 4,103,769 | +1.11(+2.89%) |
Nov 26, 2007 | 38.85 | 39.29 | 38.42 | 38.45 | 3,664,168 | -0.46(-1.17%) |
Nov 23, 2007 | 38.54 | 38.97 | 38.43 | 38.91 | 1,125,500 | +0.46(+1.20%) |
Nov 21, 2007 | 38.20 | 39.05 | 37.93 | 38.45 | 3,444,581 | +0.01(+0.02%) |
Nov 20, 2007 | 38.52 | 38.81 | 37.91 | 38.44 | 3,547,052 | -0.01(-0.04%) |
Nov 19, 2007 | 38.60 | 38.80 | 38.32 | 38.45 | 4,343,207 | -0.33(-0.86%) |
Nov 16, 2007 | 39.16 | 39.18 | 38.36 | 38.79 | 6,053,645 | -0.19(-0.48%) |
Nov 15, 2007 | 39.38 | 39.38 | 38.54 | 38.98 | 4,491,613 | -0.48(-1.23%) |
Nov 14, 2007 | 40.00 | 40.37 | 39.45 | 39.46 | 3,245,597 | -0.22(-0.56%) |
Nov 13, 2007 | 39.31 | 39.72 | 39.02 | 39.68 | 3,326,381 | +0.62(+1.59%) |
Nov 12, 2007 | 39.22 | 39.52 | 38.79 | 39.06 | 4,239,535 | -0.31(-0.80%) |
Nov 09, 2007 | 39.39 | 39.72 | 39.15 | 39.37 | 4,906,553 | -0.69(-1.72%) |
Nov 08, 2007 | 40.03 | 40.27 | 39.41 | 40.07 | 4,330,466 | +0.07(+0.18%) |
Nov 07, 2007 | 40.43 | 40.49 | 39.92 | 39.99 | 3,287,140 | -0.72(-1.77%) |
Nov 06, 2007 | 40.23 | 40.75 | 39.94 | 40.71 | 1,990,596 | +0.45(+1.11%) |
Nov 05, 2007 | 40.30 | 40.52 | 39.94 | 40.26 | 2,464,841 | -0.15(-0.37%) |
Nov 02, 2007 | 40.46 | 40.68 | 39.79 | 40.41 | 4,352,505 | +0.09(+0.23%) |