Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.31 | 33.88 | 32.80 | 33.62 | 10,053,311 | -0.24(-0.72%) |
Jan 30, 2008 | 34.09 | 34.51 | 33.73 | 33.87 | 6,742,216 | -0.41(-1.20%) |
Jan 29, 2008 | 34.41 | 34.52 | 33.96 | 34.28 | 4,494,503 | +0.10(+0.30%) |
Jan 28, 2008 | 34.23 | 34.37 | 33.54 | 34.18 | 4,961,388 | +0.06(+0.18%) |
Jan 25, 2008 | 34.13 | 34.73 | 33.92 | 34.11 | 6,900,820 | +0.19(+0.57%) |
Jan 24, 2008 | 33.64 | 34.22 | 33.29 | 33.92 | 8,048,834 | +0.46(+1.39%) |
Jan 23, 2008 | 32.33 | 33.57 | 31.17 | 33.46 | 11,610,618 | +0.22(+0.66%) |
Jan 22, 2008 | 29.80 | 33.62 | 29.71 | 33.24 | 13,895,267 | +0.67(+2.05%) |
Jan 21, 2008 | 31.90 | 33.15 | 31.74 | 32.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.90 | 33.15 | 31.74 | 32.57 | 9,685,026 | +0.87(+2.74%) |
Jan 17, 2008 | 32.58 | 33.11 | 31.64 | 31.70 | 9,598,472 | -0.79(-2.45%) |
Jan 16, 2008 | 32.87 | 33.21 | 32.40 | 32.50 | 9,077,143 | -0.57(-1.72%) |
Jan 15, 2008 | 33.80 | 34.05 | 33.00 | 33.07 | 8,303,765 | -1.09(-3.18%) |
Jan 14, 2008 | 34.37 | 34.59 | 34.05 | 34.15 | 7,271,820 | +0.13(+0.37%) |
Jan 11, 2008 | 34.67 | 34.90 | 33.82 | 34.03 | 7,913,235 | -1.03(-2.93%) |
Jan 10, 2008 | 34.83 | 35.36 | 34.37 | 35.05 | 7,699,776 | -0.10(-0.28%) |
Jan 09, 2008 | 35.23 | 35.76 | 34.29 | 35.15 | 7,855,554 | -0.08(-0.23%) |
Jan 08, 2008 | 35.82 | 36.01 | 35.17 | 35.23 | 6,808,604 | -0.36(-1.00%) |
Jan 07, 2008 | 35.80 | 36.03 | 35.12 | 35.59 | 7,399,807 | -0.07(-0.19%) |
Jan 04, 2008 | 36.73 | 36.73 | 35.59 | 35.66 | 5,081,947 | -1.31(-3.55%) |
Jan 03, 2008 | 36.70 | 37.50 | 36.66 | 36.97 | 4,375,845 | +0.44(+1.20%) |
Jan 02, 2008 | 37.52 | 37.74 | 36.37 | 36.53 | 4,568,399 | -0.99(-2.63%) |
Jan 01, 2008 | 37.72 | 38.07 | 37.45 | 37.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.72 | 38.07 | 37.45 | 37.52 | 2,739,922 | -0.25(-0.65%) |
Dec 28, 2007 | 37.82 | 38.31 | 37.45 | 37.76 | 2,866,767 | +0.07(+0.19%) |
Dec 27, 2007 | 38.59 | 38.75 | 37.65 | 37.69 | 3,548,405 | -0.64(-1.68%) |
Dec 26, 2007 | 37.56 | 38.44 | 37.56 | 38.33 | 5,175,201 | +0.29(+0.77%) |
Dec 24, 2007 | 37.23 | 38.07 | 37.04 | 38.04 | 1,954,738 | +1.07(+2.90%) |
Dec 21, 2007 | 37.15 | 37.66 | 36.89 | 36.97 | 7,874,952 | +0.28(+0.78%) |
Dec 20, 2007 | 36.74 | 36.95 | 36.11 | 36.68 | 4,385,208 | +0.13(+0.36%) |
Dec 19, 2007 | 36.61 | 36.97 | 36.25 | 36.55 | 4,405,568 | -0.13(-0.34%) |
Dec 18, 2007 | 36.41 | 36.86 | 35.87 | 36.68 | 4,721,763 | +0.60(+1.67%) |
Dec 17, 2007 | 37.08 | 37.22 | 36.01 | 36.07 | 5,067,697 | -1.15(-3.08%) |
Dec 14, 2007 | 37.80 | 37.83 | 37.21 | 37.22 | 4,815,384 | -0.50(-1.32%) |
Dec 13, 2007 | 37.03 | 37.78 | 36.66 | 37.72 | 5,167,143 | +0.50(+1.35%) |
Dec 12, 2007 | 38.16 | 38.38 | 36.76 | 37.21 | 7,550,511 | -0.03(-0.09%) |
Dec 11, 2007 | 38.58 | 38.74 | 37.21 | 37.25 | 5,363,744 | -1.35(-3.50%) |
Dec 10, 2007 | 37.75 | 38.98 | 37.75 | 38.60 | 4,812,901 | -0.02(-0.05%) |
Dec 07, 2007 | 38.56 | 38.90 | 38.23 | 38.62 | 3,311,568 | +0.20(+0.52%) |
Dec 06, 2007 | 38.15 | 38.46 | 38.05 | 38.42 | 4,163,735 | +0.25(+0.66%) |
Dec 05, 2007 | 38.79 | 38.93 | 37.83 | 38.17 | 5,119,598 | -0.19(-0.50%) |
Dec 04, 2007 | 37.72 | 39.10 | 37.46 | 38.36 | 5,881,723 | +0.33(+0.87%) |
Dec 03, 2007 | 38.07 | 38.49 | 37.56 | 38.03 | 5,085,451 | +0.27(+0.72%) |
Nov 30, 2007 | 37.93 | 38.46 | 37.58 | 37.76 | 5,666,778 | +0.35(+0.94%) |
Nov 29, 2007 | 37.58 | 37.78 | 37.03 | 37.41 | 3,824,226 | +0.00(+0.00%) |
Nov 28, 2007 | 36.23 | 37.63 | 35.96 | 37.41 | 6,594,066 | +1.52(+4.24%) |
Nov 27, 2007 | 35.69 | 36.11 | 35.35 | 35.88 | 5,505,105 | +0.30(+0.86%) |
Nov 26, 2007 | 36.21 | 36.66 | 35.50 | 35.58 | 4,507,356 | -0.63(-1.74%) |
Nov 23, 2007 | 35.65 | 36.31 | 35.17 | 36.21 | 2,220,392 | +0.86(+2.44%) |
Nov 21, 2007 | 35.72 | 36.13 | 35.27 | 35.35 | 6,635,729 | -0.74(-2.05%) |
Nov 20, 2007 | 35.58 | 36.75 | 35.41 | 36.09 | 6,963,295 | +0.49(+1.38%) |
Nov 19, 2007 | 36.24 | 36.28 | 35.23 | 35.60 | 6,377,968 | -0.80(-2.20%) |
Nov 16, 2007 | 36.76 | 36.94 | 35.82 | 36.40 | 5,957,757 | -0.04(-0.11%) |
Nov 15, 2007 | 36.73 | 36.87 | 36.27 | 36.44 | 5,573,860 | -0.36(-0.99%) |
Nov 14, 2007 | 37.08 | 37.54 | 36.54 | 36.80 | 5,904,807 | -0.01(-0.04%) |
Nov 13, 2007 | 36.09 | 36.88 | 35.68 | 36.82 | 5,983,818 | +0.94(+2.62%) |
Nov 12, 2007 | 36.13 | 36.56 | 35.79 | 35.88 | 5,837,060 | -0.40(-1.11%) |
Nov 09, 2007 | 36.26 | 36.68 | 35.94 | 36.28 | 6,151,630 | -0.39(-1.07%) |
Nov 08, 2007 | 36.58 | 36.81 | 35.95 | 36.67 | 7,564,741 | +0.26(+0.73%) |
Nov 07, 2007 | 35.76 | 36.94 | 35.61 | 36.41 | 8,386,672 | +0.46(+1.29%) |
Nov 06, 2007 | 34.44 | 36.25 | 34.44 | 35.94 | 7,313,272 | +1.82(+5.34%) |
Nov 05, 2007 | 34.18 | 34.82 | 33.82 | 34.12 | 5,214,206 | -0.20(-0.58%) |
Nov 02, 2007 | 34.76 | 34.96 | 33.70 | 34.32 | 5,532,988 | +0.32(+0.95%) |