Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.49 | 30.56 | 29.34 | 30.51 | 12,660,721 | +0.70(+2.34%) |
Jan 30, 2008 | 29.92 | 30.44 | 29.71 | 29.82 | 9,110,525 | -0.55(-1.82%) |
Jan 29, 2008 | 30.23 | 30.46 | 29.86 | 30.37 | 8,801,997 | +0.02(+0.06%) |
Jan 28, 2008 | 29.93 | 30.46 | 29.54 | 30.35 | 7,649,961 | +0.16(+0.54%) |
Jan 25, 2008 | 30.96 | 31.03 | 29.98 | 30.19 | 9,714,612 | -0.13(-0.44%) |
Jan 24, 2008 | 29.98 | 30.34 | 29.45 | 30.32 | 10,696,905 | +1.04(+3.54%) |
Jan 23, 2008 | 28.08 | 29.68 | 27.60 | 29.29 | 24,894,686 | -0.52(-1.76%) |
Jan 22, 2008 | 28.10 | 30.02 | 27.86 | 29.81 | 24,456,032 | -1.21(-3.91%) |
Jan 21, 2008 | 31.35 | 31.50 | 30.64 | 31.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.35 | 31.50 | 30.64 | 31.02 | 10,058,878 | +0.27(+0.88%) |
Jan 17, 2008 | 31.44 | 31.89 | 30.75 | 30.75 | 15,164,233 | -0.70(-2.23%) |
Jan 16, 2008 | 32.19 | 32.32 | 31.30 | 31.45 | 12,569,022 | -0.69(-2.14%) |
Jan 15, 2008 | 32.77 | 32.83 | 32.14 | 32.14 | 8,448,427 | -1.37(-4.09%) |
Jan 14, 2008 | 33.67 | 33.75 | 33.28 | 33.51 | 4,425,527 | +0.04(+0.11%) |
Jan 11, 2008 | 33.76 | 33.79 | 33.43 | 33.47 | 6,652,616 | -0.63(-1.85%) |
Jan 10, 2008 | 33.96 | 34.21 | 33.74 | 34.10 | 9,975,471 | -0.15(-0.45%) |
Jan 09, 2008 | 33.85 | 34.36 | 33.80 | 34.25 | 15,012,140 | -0.95(-2.71%) |
Jan 08, 2008 | 36.14 | 36.20 | 35.17 | 35.21 | 6,364,870 | -0.57(-1.60%) |
Jan 07, 2008 | 35.88 | 35.92 | 35.47 | 35.78 | 11,910,248 | +0.63(+1.79%) |
Jan 04, 2008 | 36.07 | 36.08 | 35.11 | 35.15 | 8,968,228 | -0.52(-1.46%) |
Jan 03, 2008 | 35.85 | 35.90 | 35.62 | 35.67 | 7,545,194 | +0.67(+1.91%) |
Jan 02, 2008 | 35.20 | 35.29 | 34.81 | 35.00 | 4,750,946 | +0.09(+0.26%) |
Jan 01, 2008 | 35.66 | 35.66 | 34.74 | 34.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.66 | 35.66 | 34.74 | 34.91 | 3,171,732 | -0.37(-1.05%) |
Dec 28, 2007 | 35.16 | 35.43 | 35.05 | 35.28 | 4,157,552 | -0.04(-0.11%) |
Dec 27, 2007 | 35.18 | 35.53 | 35.07 | 35.32 | 3,373,544 | +0.18(+0.50%) |
Dec 26, 2007 | 34.95 | 35.27 | 34.92 | 35.14 | 2,798,687 | +0.10(+0.30%) |
Dec 24, 2007 | 34.87 | 35.05 | 34.68 | 35.04 | 1,618,030 | +0.03(+0.08%) |
Dec 21, 2007 | 35.14 | 35.27 | 34.91 | 35.01 | 9,282,527 | +0.35(+1.02%) |
Dec 20, 2007 | 34.61 | 34.71 | 34.46 | 34.66 | 4,735,853 | +0.05(+0.15%) |
Dec 19, 2007 | 34.73 | 35.00 | 34.40 | 34.61 | 6,913,250 | -0.42(-1.20%) |
Dec 18, 2007 | 35.25 | 35.41 | 34.63 | 35.03 | 4,064,843 | +0.07(+0.19%) |
Dec 17, 2007 | 35.23 | 35.25 | 34.86 | 34.96 | 5,673,666 | -0.43(-1.23%) |
Dec 14, 2007 | 35.65 | 35.82 | 35.32 | 35.39 | 6,093,943 | -0.45(-1.25%) |
Dec 13, 2007 | 35.78 | 36.00 | 35.46 | 35.84 | 5,693,967 | -0.47(-1.29%) |
Dec 12, 2007 | 36.40 | 36.50 | 36.00 | 36.31 | 9,972,505 | +0.76(+2.15%) |
Dec 11, 2007 | 36.33 | 36.35 | 35.43 | 35.55 | 14,478,539 | -0.42(-1.18%) |
Dec 10, 2007 | 35.92 | 36.26 | 35.88 | 35.97 | 4,185,403 | -0.01(-0.03%) |
Dec 07, 2007 | 35.84 | 36.03 | 35.70 | 35.98 | 6,272,159 | +0.33(+0.94%) |
Dec 06, 2007 | 35.19 | 35.77 | 35.18 | 35.65 | 4,663,085 | +0.49(+1.40%) |
Dec 05, 2007 | 34.72 | 35.36 | 34.72 | 35.15 | 5,838,301 | +0.63(+1.84%) |
Dec 04, 2007 | 34.84 | 34.89 | 34.48 | 34.52 | 4,767,435 | -0.47(-1.35%) |
Dec 03, 2007 | 34.77 | 35.04 | 34.74 | 34.99 | 5,581,154 | +0.29(+0.82%) |
Nov 30, 2007 | 34.99 | 34.99 | 34.57 | 34.71 | 7,562,320 | +0.20(+0.58%) |
Nov 29, 2007 | 34.37 | 34.82 | 34.29 | 34.51 | 6,262,304 | -0.08(-0.23%) |
Nov 28, 2007 | 34.09 | 34.61 | 34.02 | 34.59 | 6,430,175 | +0.82(+2.42%) |
Nov 27, 2007 | 33.61 | 33.79 | 33.31 | 33.77 | 6,285,424 | +0.13(+0.40%) |
Nov 26, 2007 | 34.25 | 34.55 | 33.60 | 33.64 | 6,437,471 | -0.39(-1.14%) |
Nov 23, 2007 | 33.77 | 34.15 | 33.64 | 34.02 | 2,619,936 | +0.10(+0.28%) |
Nov 21, 2007 | 34.40 | 34.51 | 33.88 | 33.93 | 6,492,648 | -0.33(-0.97%) |
Nov 20, 2007 | 33.66 | 34.45 | 33.64 | 34.26 | 8,985,627 | +0.72(+2.13%) |
Nov 19, 2007 | 34.24 | 34.30 | 33.37 | 33.55 | 10,085,610 | -1.02(-2.95%) |
Nov 16, 2007 | 34.71 | 34.76 | 34.25 | 34.57 | 7,782,480 | +0.53(+1.56%) |
Nov 15, 2007 | 34.47 | 34.67 | 33.84 | 34.04 | 9,110,586 | -1.07(-3.04%) |
Nov 14, 2007 | 35.52 | 35.60 | 34.96 | 35.11 | 5,344,373 | -0.03(-0.10%) |
Nov 13, 2007 | 34.45 | 35.16 | 34.39 | 35.14 | 8,791,542 | +0.73(+2.14%) |
Nov 12, 2007 | 34.63 | 34.82 | 34.40 | 34.40 | 9,710,575 | -1.44(-4.02%) |
Nov 09, 2007 | 36.09 | 36.19 | 35.60 | 35.85 | 7,090,647 | -0.84(-2.30%) |
Nov 08, 2007 | 36.90 | 37.06 | 36.29 | 36.69 | 9,980,193 | -0.36(-0.97%) |
Nov 07, 2007 | 37.81 | 38.05 | 37.03 | 37.05 | 11,032,024 | -0.98(-2.57%) |
Nov 06, 2007 | 38.05 | 38.06 | 37.65 | 38.03 | 9,192,991 | +0.43(+1.16%) |
Nov 05, 2007 | 37.46 | 37.79 | 37.24 | 37.59 | 12,530,272 | +0.19(+0.51%) |
Nov 02, 2007 | 37.27 | 37.60 | 37.10 | 37.40 | 14,432,952 | +0.95(+2.60%) |