Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.24 | 35.00 | 33.17 | 34.74 | 5,434,567 | -0.01(-0.03%) |
Jan 30, 2008 | 34.47 | 35.33 | 34.43 | 34.75 | 8,549,831 | -0.52(-1.47%) |
Jan 29, 2008 | 34.98 | 35.29 | 34.76 | 35.27 | 2,895,319 | +0.36(+1.04%) |
Jan 28, 2008 | 34.49 | 34.91 | 34.19 | 34.90 | 2,525,964 | -0.02(-0.05%) |
Jan 25, 2008 | 35.80 | 35.85 | 34.78 | 34.92 | 5,801,245 | -0.64(-1.79%) |
Jan 24, 2008 | 35.17 | 35.71 | 34.98 | 35.56 | 5,491,570 | +0.21(+0.60%) |
Jan 23, 2008 | 33.37 | 35.38 | 33.35 | 35.35 | 8,828,373 | +1.62(+4.80%) |
Jan 22, 2008 | 32.67 | 33.91 | 32.49 | 33.73 | 10,955,897 | -0.66(-1.91%) |
Jan 21, 2008 | 34.95 | 35.27 | 33.96 | 34.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.95 | 35.27 | 33.96 | 34.38 | 6,900,266 | +0.34(+0.99%) |
Jan 17, 2008 | 35.02 | 35.17 | 33.99 | 34.05 | 7,422,410 | -0.30(-0.89%) |
Jan 16, 2008 | 34.35 | 34.78 | 34.02 | 34.35 | 9,895,588 | -0.66(-1.90%) |
Jan 15, 2008 | 35.62 | 35.64 | 34.97 | 35.02 | 6,765,176 | -1.61(-4.40%) |
Jan 14, 2008 | 36.69 | 36.79 | 36.51 | 36.62 | 3,732,426 | -0.08(-0.23%) |
Jan 11, 2008 | 36.62 | 37.01 | 36.39 | 36.71 | 5,737,439 | -0.56(-1.51%) |
Jan 10, 2008 | 36.56 | 37.78 | 36.39 | 37.27 | 7,829,016 | -0.00(-0.01%) |
Jan 09, 2008 | 37.53 | 37.57 | 36.70 | 37.28 | 10,895,719 | +0.09(+0.25%) |
Jan 08, 2008 | 37.89 | 38.12 | 37.14 | 37.18 | 3,656,615 | -0.72(-1.90%) |
Jan 07, 2008 | 37.82 | 38.11 | 37.65 | 37.90 | 3,009,662 | +0.42(+1.12%) |
Jan 04, 2008 | 38.10 | 38.12 | 37.44 | 37.48 | 4,178,659 | -0.54(-1.42%) |
Jan 03, 2008 | 37.94 | 38.31 | 37.93 | 38.02 | 1,908,955 | -0.01(-0.02%) |
Jan 02, 2008 | 38.65 | 38.68 | 37.94 | 38.03 | 3,471,262 | -0.59(-1.52%) |
Jan 01, 2008 | 38.76 | 38.87 | 38.41 | 38.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.76 | 38.87 | 38.41 | 38.62 | 1,855,803 | -0.08(-0.21%) |
Dec 28, 2007 | 38.76 | 38.82 | 38.52 | 38.70 | 2,125,286 | -0.08(-0.21%) |
Dec 27, 2007 | 39.06 | 39.08 | 38.71 | 38.78 | 1,558,101 | -0.42(-1.06%) |
Dec 26, 2007 | 39.21 | 39.31 | 38.87 | 39.20 | 1,202,824 | -0.11(-0.27%) |
Dec 24, 2007 | 39.14 | 39.32 | 38.92 | 39.31 | 713,371 | +0.26(+0.66%) |
Dec 21, 2007 | 38.79 | 39.05 | 38.66 | 39.05 | 3,128,623 | +0.62(+1.61%) |
Dec 20, 2007 | 38.61 | 38.65 | 38.30 | 38.43 | 3,292,464 | -0.01(-0.04%) |
Dec 19, 2007 | 38.58 | 38.71 | 38.21 | 38.44 | 2,533,343 | -0.12(-0.32%) |
Dec 18, 2007 | 38.92 | 38.93 | 38.21 | 38.57 | 2,482,167 | +0.41(+1.06%) |
Dec 17, 2007 | 38.45 | 38.61 | 38.15 | 38.16 | 2,523,339 | -0.74(-1.90%) |
Dec 14, 2007 | 39.03 | 39.39 | 38.77 | 38.90 | 2,987,553 | -0.58(-1.47%) |
Dec 13, 2007 | 39.35 | 39.60 | 39.00 | 39.48 | 3,776,026 | -0.47(-1.18%) |
Dec 12, 2007 | 40.60 | 40.73 | 39.58 | 39.95 | 5,360,798 | +0.64(+1.62%) |
Dec 11, 2007 | 40.09 | 40.43 | 39.30 | 39.31 | 2,991,671 | -1.03(-2.56%) |
Dec 10, 2007 | 39.89 | 40.44 | 39.89 | 40.35 | 2,547,445 | +0.25(+0.62%) |
Dec 07, 2007 | 39.90 | 40.24 | 39.79 | 40.10 | 2,564,565 | +0.30(+0.75%) |
Dec 06, 2007 | 39.54 | 39.90 | 39.26 | 39.80 | 3,542,577 | +0.96(+2.47%) |
Dec 05, 2007 | 38.70 | 38.97 | 38.66 | 38.84 | 4,883,819 | +0.55(+1.43%) |
Dec 04, 2007 | 38.29 | 38.46 | 38.18 | 38.29 | 3,298,956 | -0.60(-1.55%) |
Dec 03, 2007 | 38.91 | 39.25 | 38.71 | 38.89 | 3,116,850 | -0.55(-1.39%) |
Nov 30, 2007 | 39.54 | 39.89 | 39.21 | 39.44 | 4,388,879 | +0.84(+2.16%) |
Nov 29, 2007 | 38.69 | 38.85 | 38.45 | 38.61 | 3,585,536 | -0.45(-1.16%) |
Nov 28, 2007 | 38.81 | 39.31 | 38.75 | 39.06 | 6,862,174 | +0.77(+2.00%) |
Nov 27, 2007 | 37.78 | 38.33 | 37.70 | 38.30 | 5,694,667 | +0.22(+0.57%) |
Nov 26, 2007 | 38.78 | 38.81 | 38.02 | 38.08 | 6,244,541 | -1.02(-2.60%) |
Nov 23, 2007 | 39.28 | 39.43 | 39.03 | 39.09 | 4,136,121 | +0.98(+2.57%) |
Nov 21, 2007 | 38.44 | 38.54 | 37.95 | 38.12 | 5,616,838 | -1.07(-2.73%) |
Nov 20, 2007 | 38.91 | 39.50 | 38.67 | 39.19 | 4,564,326 | +0.04(+0.09%) |
Nov 19, 2007 | 39.73 | 39.91 | 39.10 | 39.15 | 3,331,883 | -1.13(-2.81%) |
Nov 16, 2007 | 40.42 | 40.44 | 39.82 | 40.28 | 4,004,961 | +0.02(+0.05%) |
Nov 15, 2007 | 40.30 | 40.80 | 40.03 | 40.26 | 3,998,465 | -0.73(-1.78%) |
Nov 14, 2007 | 41.26 | 41.69 | 40.96 | 40.99 | 5,809,181 | +0.03(+0.08%) |
Nov 13, 2007 | 40.62 | 41.02 | 39.99 | 40.96 | 5,639,479 | +1.19(+2.99%) |
Nov 12, 2007 | 40.00 | 40.50 | 39.67 | 39.77 | 4,485,502 | -0.80(-1.97%) |
Nov 09, 2007 | 40.36 | 41.15 | 40.14 | 40.56 | 5,874,278 | -0.95(-2.29%) |
Nov 08, 2007 | 41.75 | 41.89 | 40.98 | 41.52 | 6,669,835 | -0.39(-0.94%) |
Nov 07, 2007 | 42.86 | 42.90 | 41.89 | 41.91 | 5,668,709 | -1.60(-3.67%) |
Nov 06, 2007 | 43.36 | 43.50 | 42.81 | 43.50 | 1,940,690 | +0.49(+1.15%) |
Nov 05, 2007 | 42.40 | 43.04 | 42.35 | 43.01 | 3,123,379 | -0.69(-1.58%) |
Nov 02, 2007 | 43.85 | 43.96 | 43.04 | 43.70 | 3,428,343 | -0.36(-0.83%) |