Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.18 | 34.08 | 32.82 | 33.18 | 3,824,641 | -0.52(-1.54%) |
Jan 30, 2008 | 34.65 | 34.82 | 33.49 | 33.70 | 3,629,403 | -1.01(-2.91%) |
Jan 29, 2008 | 34.70 | 34.82 | 33.12 | 34.71 | 2,253,733 | +0.31(+0.90%) |
Jan 28, 2008 | 34.13 | 34.50 | 33.65 | 34.40 | 2,893,102 | +0.38(+1.12%) |
Jan 25, 2008 | 36.94 | 37.58 | 33.99 | 34.02 | 5,388,544 | -1.48(-4.16%) |
Jan 24, 2008 | 34.99 | 36.68 | 34.88 | 35.49 | 4,203,221 | +0.50(+1.43%) |
Jan 23, 2008 | 33.39 | 35.15 | 32.45 | 34.99 | 4,724,027 | +0.44(+1.28%) |
Jan 22, 2008 | 34.59 | 35.60 | 33.97 | 34.55 | 3,940,689 | -1.39(-3.87%) |
Jan 21, 2008 | 35.08 | 36.30 | 34.14 | 35.94 | 4,912,899 | +0.00(+0.00%) |
Jan 18, 2008 | 35.08 | 36.30 | 34.14 | 35.94 | 4,912,899 | +1.62(+4.71%) |
Jan 17, 2008 | 35.20 | 36.04 | 34.28 | 34.33 | 4,108,815 | -0.82(-2.34%) |
Jan 16, 2008 | 32.94 | 36.02 | 32.52 | 35.15 | 6,528,784 | +2.13(+6.47%) |
Jan 15, 2008 | 34.23 | 34.28 | 32.77 | 33.01 | 3,506,301 | -1.15(-3.36%) |
Jan 14, 2008 | 33.04 | 34.50 | 33.04 | 34.16 | 2,745,571 | +1.38(+4.22%) |
Jan 11, 2008 | 33.22 | 33.63 | 32.43 | 32.78 | 2,652,951 | -0.78(-2.32%) |
Jan 10, 2008 | 33.13 | 33.93 | 32.76 | 33.56 | 2,598,307 | -0.04(-0.13%) |
Jan 09, 2008 | 33.21 | 33.66 | 32.14 | 33.60 | 4,522,274 | +0.49(+1.49%) |
Jan 08, 2008 | 34.61 | 35.92 | 33.11 | 33.11 | 4,307,002 | -1.70(-4.89%) |
Jan 07, 2008 | 34.93 | 35.50 | 34.40 | 34.81 | 4,639,447 | +0.22(+0.65%) |
Jan 04, 2008 | 35.67 | 35.71 | 34.11 | 34.59 | 3,218,243 | -1.51(-4.19%) |
Jan 03, 2008 | 36.78 | 36.95 | 35.80 | 36.10 | 3,424,456 | -0.74(-2.02%) |
Jan 02, 2008 | 37.13 | 37.85 | 36.34 | 36.84 | 2,677,390 | -0.52(-1.39%) |
Jan 01, 2008 | 37.27 | 38.10 | 37.25 | 37.36 | 1,243,382 | +0.00(+0.00%) |
Dec 31, 2007 | 37.27 | 38.10 | 37.25 | 37.36 | 1,243,382 | -0.26(-0.69%) |
Dec 28, 2007 | 38.41 | 38.41 | 37.25 | 37.62 | 1,344,687 | -0.32(-0.84%) |
Dec 27, 2007 | 38.79 | 38.85 | 37.71 | 37.94 | 1,187,976 | -0.64(-1.66%) |
Dec 26, 2007 | 38.79 | 39.09 | 38.24 | 38.58 | 1,108,151 | -0.20(-0.51%) |
Dec 24, 2007 | 38.66 | 39.92 | 38.33 | 38.78 | 1,155,514 | +0.39(+1.01%) |
Dec 21, 2007 | 38.53 | 38.63 | 37.91 | 38.39 | 3,029,713 | +0.59(+1.55%) |
Dec 20, 2007 | 37.21 | 37.80 | 36.88 | 37.80 | 2,123,330 | +0.72(+1.93%) |
Dec 19, 2007 | 38.08 | 38.32 | 37.08 | 37.08 | 2,349,446 | -1.11(-2.90%) |
Dec 18, 2007 | 38.45 | 38.60 | 37.83 | 38.19 | 1,593,546 | +0.02(+0.05%) |
Dec 17, 2007 | 38.28 | 39.12 | 38.17 | 38.17 | 2,070,398 | -0.07(-0.18%) |
Dec 14, 2007 | 38.18 | 38.66 | 37.93 | 38.24 | 1,671,556 | -0.27(-0.70%) |
Dec 13, 2007 | 38.78 | 39.02 | 37.91 | 38.51 | 1,944,145 | -0.53(-1.35%) |
Dec 12, 2007 | 39.70 | 39.73 | 38.53 | 39.04 | 2,609,784 | +0.03(+0.09%) |
Dec 11, 2007 | 41.23 | 41.27 | 38.90 | 39.00 | 3,899,824 | -2.14(-5.21%) |
Dec 10, 2007 | 41.21 | 41.40 | 40.75 | 41.14 | 1,890,469 | +0.35(+0.87%) |
Dec 07, 2007 | 41.08 | 41.44 | 40.65 | 40.79 | 1,967,164 | -0.31(-0.76%) |
Dec 06, 2007 | 39.41 | 41.30 | 39.13 | 41.10 | 3,434,682 | +1.71(+4.34%) |
Dec 05, 2007 | 39.46 | 40.00 | 39.04 | 39.39 | 2,660,733 | +0.22(+0.57%) |
Dec 04, 2007 | 38.81 | 39.44 | 38.72 | 39.17 | 2,067,808 | -0.32(-0.81%) |
Dec 03, 2007 | 39.50 | 40.08 | 39.27 | 39.49 | 1,632,004 | -0.14(-0.35%) |
Nov 30, 2007 | 41.47 | 41.48 | 39.51 | 39.62 | 3,059,055 | -1.30(-3.17%) |
Nov 29, 2007 | 40.78 | 41.48 | 40.01 | 40.92 | 2,135,674 | +0.55(+1.37%) |
Nov 28, 2007 | 38.33 | 40.94 | 38.22 | 40.37 | 3,007,011 | +2.00(+5.20%) |
Nov 27, 2007 | 37.73 | 38.63 | 37.53 | 38.37 | 2,039,698 | +0.60(+1.58%) |
Nov 26, 2007 | 38.94 | 39.11 | 37.77 | 37.77 | 1,807,774 | -1.04(-2.67%) |
Nov 23, 2007 | 38.98 | 39.19 | 38.37 | 38.81 | 779,975 | +0.35(+0.92%) |
Nov 21, 2007 | 38.54 | 39.19 | 38.09 | 38.46 | 1,903,781 | -0.11(-0.29%) |
Nov 20, 2007 | 39.20 | 39.42 | 38.02 | 38.57 | 3,024,717 | -0.67(-1.72%) |
Nov 19, 2007 | 39.74 | 39.93 | 38.89 | 39.24 | 2,045,816 | -0.51(-1.28%) |
Nov 16, 2007 | 40.93 | 41.08 | 39.34 | 39.75 | 3,482,339 | -0.97(-2.38%) |
Nov 15, 2007 | 40.19 | 41.14 | 39.97 | 40.72 | 3,503,179 | -0.08(-0.19%) |
Nov 14, 2007 | 41.33 | 41.46 | 40.66 | 40.80 | 2,755,588 | -0.60(-1.44%) |
Nov 13, 2007 | 40.70 | 41.73 | 40.70 | 41.40 | 3,208,740 | +0.76(+1.87%) |
Nov 12, 2007 | 40.79 | 41.21 | 40.06 | 40.63 | 2,559,675 | -0.15(-0.36%) |
Nov 09, 2007 | 40.01 | 41.33 | 39.65 | 40.78 | 3,394,016 | +0.29(+0.70%) |
Nov 08, 2007 | 40.56 | 41.23 | 39.50 | 40.50 | 4,612,925 | +0.23(+0.58%) |
Nov 07, 2007 | 40.82 | 41.57 | 40.25 | 40.26 | 2,855,929 | -0.97(-2.35%) |
Nov 06, 2007 | 41.91 | 41.98 | 40.89 | 41.23 | 2,671,723 | -0.36(-0.87%) |
Nov 05, 2007 | 41.65 | 42.00 | 40.93 | 41.59 | 2,699,064 | -0.45(-1.07%) |
Nov 02, 2007 | 42.84 | 42.86 | 41.68 | 42.04 | 2,196,845 | -0.16(-0.39%) |