Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.90 | 31.77 | 30.74 | 31.53 | 2,060,394 | +0.22(+0.70%) |
Jan 30, 2008 | 31.72 | 32.08 | 31.26 | 31.31 | 1,932,758 | -0.49(-1.53%) |
Jan 29, 2008 | 31.80 | 32.05 | 31.69 | 31.79 | 1,473,381 | +0.14(+0.46%) |
Jan 28, 2008 | 31.00 | 31.74 | 30.81 | 31.65 | 2,062,237 | +0.62(+2.01%) |
Jan 25, 2008 | 31.57 | 31.57 | 30.85 | 31.02 | 2,949,832 | -0.13(-0.41%) |
Jan 24, 2008 | 32.40 | 32.40 | 31.09 | 31.15 | 2,759,138 | -0.79(-2.47%) |
Jan 23, 2008 | 32.26 | 32.46 | 27.35 | 31.94 | 4,144,308 | +0.18(+0.58%) |
Jan 22, 2008 | 31.24 | 32.99 | 31.05 | 31.76 | 4,644,635 | -0.85(-2.60%) |
Jan 21, 2008 | 33.71 | 34.22 | 32.34 | 32.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.71 | 34.22 | 32.34 | 32.61 | 3,626,981 | -0.95(-2.82%) |
Jan 17, 2008 | 35.85 | 35.85 | 33.55 | 33.55 | 4,497,133 | -2.34(-6.53%) |
Jan 16, 2008 | 34.56 | 36.36 | 34.54 | 35.89 | 3,599,993 | +1.39(+4.03%) |
Jan 15, 2008 | 34.09 | 34.78 | 34.09 | 34.50 | 2,486,686 | +0.05(+0.14%) |
Jan 14, 2008 | 35.00 | 35.21 | 34.37 | 34.45 | 1,855,715 | -0.62(-1.77%) |
Jan 11, 2008 | 35.86 | 36.13 | 35.08 | 35.08 | 2,591,399 | -1.04(-2.89%) |
Jan 10, 2008 | 35.56 | 36.66 | 35.50 | 36.12 | 1,830,706 | +0.26(+0.73%) |
Jan 09, 2008 | 36.06 | 36.32 | 35.36 | 35.86 | 2,759,662 | -0.42(-1.15%) |
Jan 08, 2008 | 36.49 | 36.77 | 35.89 | 36.27 | 3,173,838 | -0.15(-0.41%) |
Jan 07, 2008 | 35.99 | 36.87 | 35.52 | 36.42 | 3,380,501 | +0.65(+1.82%) |
Jan 04, 2008 | 35.59 | 36.32 | 35.47 | 35.77 | 2,001,591 | -0.08(-0.24%) |
Jan 03, 2008 | 35.57 | 36.58 | 35.41 | 35.86 | 2,426,040 | +0.34(+0.95%) |
Jan 02, 2008 | 36.51 | 36.61 | 35.39 | 35.52 | 1,493,683 | -0.91(-2.50%) |
Jan 01, 2008 | 36.73 | 36.87 | 36.43 | 36.43 | 623,743 | +0.00(+0.00%) |
Dec 31, 2007 | 36.73 | 36.87 | 36.43 | 36.43 | 623,743 | -0.35(-0.96%) |
Dec 28, 2007 | 36.90 | 37.33 | 36.73 | 36.78 | 756,803 | -0.01(-0.02%) |
Dec 27, 2007 | 37.58 | 37.58 | 36.78 | 36.79 | 905,859 | -0.87(-2.31%) |
Dec 26, 2007 | 36.85 | 37.71 | 36.85 | 37.66 | 1,070,308 | +0.23(+0.62%) |
Dec 24, 2007 | 36.78 | 37.44 | 36.78 | 37.43 | 243,149 | +0.30(+0.82%) |
Dec 21, 2007 | 36.77 | 37.19 | 36.63 | 37.12 | 1,930,601 | +0.85(+2.33%) |
Dec 20, 2007 | 35.84 | 36.28 | 35.74 | 36.27 | 1,539,526 | +0.63(+1.76%) |
Dec 19, 2007 | 36.40 | 36.40 | 35.59 | 35.65 | 1,583,306 | -0.52(-1.44%) |
Dec 18, 2007 | 35.88 | 36.27 | 35.80 | 36.17 | 2,569,935 | +0.47(+1.32%) |
Dec 17, 2007 | 36.42 | 36.80 | 35.57 | 35.70 | 1,980,762 | -1.04(-2.82%) |
Dec 14, 2007 | 36.76 | 36.99 | 36.49 | 36.73 | 1,485,961 | -0.30(-0.82%) |
Dec 13, 2007 | 37.08 | 37.40 | 36.21 | 37.04 | 2,261,546 | -0.30(-0.79%) |
Dec 12, 2007 | 37.97 | 38.89 | 36.95 | 37.33 | 1,818,874 | +0.14(+0.38%) |
Dec 11, 2007 | 38.48 | 38.62 | 37.05 | 37.19 | 1,569,249 | -1.31(-3.41%) |
Dec 10, 2007 | 39.34 | 39.51 | 38.12 | 38.51 | 1,412,768 | -0.65(-1.66%) |
Dec 07, 2007 | 38.97 | 39.44 | 38.91 | 39.15 | 1,632,383 | +0.18(+0.45%) |
Dec 06, 2007 | 38.29 | 39.12 | 37.63 | 38.98 | 3,223,964 | +0.59(+1.53%) |
Dec 05, 2007 | 38.67 | 38.82 | 37.71 | 38.39 | 2,657,216 | -0.14(-0.37%) |
Dec 04, 2007 | 38.01 | 38.87 | 38.01 | 38.53 | 2,148,978 | +0.08(+0.20%) |
Dec 03, 2007 | 38.00 | 38.64 | 37.84 | 38.46 | 1,717,073 | +0.46(+1.21%) |
Nov 30, 2007 | 37.93 | 38.04 | 37.10 | 38.00 | 3,038,559 | +0.29(+0.77%) |
Nov 29, 2007 | 38.66 | 38.66 | 37.64 | 37.71 | 1,827,324 | -1.00(-2.59%) |
Nov 28, 2007 | 37.76 | 38.82 | 37.42 | 38.71 | 2,205,923 | +1.76(+4.78%) |
Nov 27, 2007 | 35.54 | 37.01 | 35.54 | 36.95 | 2,808,179 | +1.42(+3.99%) |
Nov 26, 2007 | 36.38 | 36.87 | 35.53 | 35.53 | 1,292,702 | -1.02(-2.80%) |
Nov 23, 2007 | 36.31 | 36.61 | 35.89 | 36.55 | 313,310 | +0.55(+1.53%) |
Nov 21, 2007 | 36.34 | 36.56 | 35.99 | 36.00 | 1,239,977 | -0.56(-1.54%) |
Nov 20, 2007 | 36.52 | 36.79 | 35.74 | 36.56 | 2,102,003 | +0.57(+1.59%) |
Nov 19, 2007 | 36.66 | 36.77 | 35.82 | 35.99 | 1,981,314 | -0.97(-2.62%) |
Nov 16, 2007 | 37.24 | 37.34 | 36.42 | 36.96 | 1,406,753 | +0.01(+0.04%) |
Nov 15, 2007 | 37.09 | 37.98 | 36.70 | 36.95 | 1,790,071 | -0.22(-0.59%) |
Nov 14, 2007 | 37.74 | 37.98 | 37.06 | 37.16 | 1,473,633 | -0.54(-1.44%) |
Nov 13, 2007 | 36.85 | 37.73 | 36.26 | 37.71 | 1,769,068 | +1.24(+3.41%) |
Nov 12, 2007 | 36.99 | 37.58 | 36.35 | 36.47 | 1,634,900 | -0.85(-2.27%) |
Nov 09, 2007 | 37.70 | 38.36 | 37.24 | 37.31 | 2,095,110 | -0.82(-2.15%) |
Nov 08, 2007 | 38.07 | 38.40 | 37.34 | 38.13 | 1,961,779 | +0.10(+0.26%) |
Nov 07, 2007 | 37.76 | 38.72 | 36.50 | 38.03 | 3,165,334 | -0.95(-2.44%) |
Nov 06, 2007 | 39.97 | 39.97 | 37.87 | 38.98 | 4,447,547 | -0.95(-2.37%) |
Nov 05, 2007 | 39.18 | 40.26 | 39.18 | 39.93 | 2,293,907 | +0.61(+1.56%) |
Nov 02, 2007 | 38.93 | 39.36 | 38.54 | 39.32 | 1,942,220 | +0.64(+1.64%) |