Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 36.68 | 38.61 | 36.58 | 38.27 | 3,302,416 | +0.84(+2.23%) |
Jan 30, 2008 | 37.62 | 38.94 | 37.30 | 37.44 | 3,754,529 | -0.26(-0.69%) |
Jan 29, 2008 | 37.86 | 37.87 | 37.02 | 37.70 | 1,427,891 | +0.21(+0.57%) |
Jan 28, 2008 | 36.86 | 37.49 | 36.17 | 37.48 | 1,933,811 | +1.09(+2.99%) |
Jan 25, 2008 | 37.74 | 38.08 | 36.26 | 36.40 | 3,346,641 | -1.01(-2.70%) |
Jan 24, 2008 | 37.35 | 37.80 | 37.00 | 37.41 | 2,403,735 | +0.34(+0.92%) |
Jan 23, 2008 | 34.39 | 37.11 | 34.16 | 37.07 | 3,082,216 | +1.88(+5.36%) |
Jan 22, 2008 | 32.15 | 35.79 | 32.15 | 35.18 | 2,967,894 | +0.84(+2.43%) |
Jan 21, 2008 | 34.57 | 34.91 | 33.44 | 34.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.57 | 34.91 | 33.44 | 34.35 | 2,833,031 | +0.17(+0.51%) |
Jan 17, 2008 | 36.36 | 36.48 | 34.05 | 34.17 | 3,562,354 | -2.17(-5.97%) |
Jan 16, 2008 | 35.88 | 37.00 | 35.59 | 36.34 | 2,191,686 | +0.21(+0.57%) |
Jan 15, 2008 | 37.18 | 37.26 | 36.11 | 36.14 | 1,830,343 | -1.62(-4.28%) |
Jan 14, 2008 | 37.48 | 37.82 | 37.29 | 37.75 | 1,221,518 | +0.54(+1.44%) |
Jan 11, 2008 | 36.83 | 37.89 | 36.64 | 37.22 | 2,342,935 | +0.11(+0.30%) |
Jan 10, 2008 | 35.27 | 37.66 | 35.27 | 37.11 | 3,876,218 | +1.10(+3.07%) |
Jan 09, 2008 | 35.43 | 36.03 | 34.50 | 36.00 | 2,125,573 | +0.43(+1.22%) |
Jan 08, 2008 | 37.17 | 37.42 | 35.51 | 35.57 | 2,375,115 | -1.35(-3.65%) |
Jan 07, 2008 | 37.52 | 37.57 | 36.34 | 36.92 | 1,837,888 | -0.42(-1.12%) |
Jan 04, 2008 | 38.23 | 38.25 | 37.11 | 37.33 | 1,669,309 | -1.48(-3.82%) |
Jan 03, 2008 | 39.39 | 39.45 | 38.71 | 38.82 | 898,497 | -0.46(-1.16%) |
Jan 02, 2008 | 40.43 | 40.43 | 39.12 | 39.27 | 999,237 | -1.07(-2.66%) |
Jan 01, 2008 | 39.98 | 40.66 | 39.68 | 40.35 | 351,588 | +0.00(+0.00%) |
Dec 31, 2007 | 39.98 | 40.66 | 39.68 | 40.35 | 351,588 | +0.28(+0.71%) |
Dec 28, 2007 | 40.54 | 40.54 | 39.83 | 40.06 | 268,687 | -0.06(-0.14%) |
Dec 27, 2007 | 40.79 | 40.99 | 40.06 | 40.12 | 978,644 | -1.04(-2.53%) |
Dec 26, 2007 | 40.63 | 41.21 | 40.53 | 41.16 | 612,566 | +0.16(+0.38%) |
Dec 24, 2007 | 40.95 | 41.24 | 40.73 | 41.00 | 152,158 | +0.28(+0.70%) |
Dec 21, 2007 | 40.22 | 40.76 | 40.16 | 40.72 | 981,170 | +0.99(+2.50%) |
Dec 20, 2007 | 39.75 | 39.75 | 38.90 | 39.72 | 1,292,335 | +0.35(+0.90%) |
Dec 19, 2007 | 39.16 | 39.71 | 38.87 | 39.37 | 723,361 | +0.44(+1.13%) |
Dec 18, 2007 | 39.57 | 39.60 | 38.30 | 38.93 | 1,688,808 | -0.34(-0.85%) |
Dec 17, 2007 | 39.70 | 40.02 | 39.24 | 39.26 | 964,560 | -0.57(-1.44%) |
Dec 14, 2007 | 39.56 | 40.62 | 39.56 | 39.83 | 719,330 | -0.10(-0.26%) |
Dec 13, 2007 | 39.63 | 39.97 | 38.88 | 39.94 | 1,310,975 | +0.03(+0.08%) |
Dec 12, 2007 | 41.01 | 41.01 | 39.20 | 39.91 | 2,766,247 | +0.34(+0.86%) |
Dec 11, 2007 | 41.63 | 41.85 | 39.53 | 39.57 | 1,938,756 | -1.96(-4.73%) |
Dec 10, 2007 | 40.81 | 41.71 | 40.81 | 41.53 | 2,193,369 | +0.88(+2.15%) |
Dec 07, 2007 | 40.74 | 41.08 | 40.43 | 40.65 | 1,013,357 | +0.10(+0.25%) |
Dec 06, 2007 | 39.24 | 40.63 | 39.19 | 40.55 | 1,143,093 | +1.12(+2.84%) |
Dec 05, 2007 | 39.40 | 39.65 | 38.97 | 39.43 | 1,177,709 | +0.69(+1.79%) |
Dec 04, 2007 | 39.01 | 39.16 | 38.74 | 38.74 | 2,130,477 | -0.89(-2.25%) |
Dec 03, 2007 | 39.95 | 40.03 | 39.42 | 39.63 | 837,127 | -0.59(-1.47%) |
Nov 30, 2007 | 40.75 | 44.98 | 39.80 | 40.22 | 2,027,135 | +0.59(+1.49%) |
Nov 29, 2007 | 39.73 | 40.05 | 39.31 | 39.63 | 2,369,873 | -0.64(-1.59%) |
Nov 28, 2007 | 38.27 | 40.28 | 38.27 | 40.27 | 1,231,345 | +2.32(+6.11%) |
Nov 27, 2007 | 37.58 | 38.15 | 37.20 | 37.95 | 2,151,018 | +0.73(+1.97%) |
Nov 26, 2007 | 38.87 | 38.87 | 37.15 | 37.22 | 1,200,152 | -1.31(-3.40%) |
Nov 23, 2007 | 38.05 | 38.68 | 37.94 | 38.53 | 738,604 | +1.06(+2.84%) |
Nov 21, 2007 | 37.96 | 38.02 | 36.89 | 37.46 | 966,588 | -0.71(-1.86%) |
Nov 20, 2007 | 38.63 | 39.09 | 37.34 | 38.17 | 1,609,383 | -0.30(-0.78%) |
Nov 19, 2007 | 39.04 | 39.24 | 38.21 | 38.47 | 1,446,903 | -0.92(-2.34%) |
Nov 16, 2007 | 39.72 | 39.80 | 38.94 | 39.39 | 2,175,110 | -0.32(-0.81%) |
Nov 15, 2007 | 40.40 | 40.69 | 39.12 | 39.72 | 1,673,113 | -0.99(-2.44%) |
Nov 14, 2007 | 41.08 | 41.32 | 40.41 | 40.71 | 2,807,964 | +0.61(+1.51%) |
Nov 13, 2007 | 39.12 | 40.21 | 38.67 | 40.10 | 2,500,603 | +1.93(+5.06%) |
Nov 12, 2007 | 38.53 | 39.42 | 38.17 | 38.17 | 2,473,468 | -0.67(-1.73%) |
Nov 09, 2007 | 38.81 | 39.75 | 37.86 | 38.84 | 3,550,778 | -0.12(-0.30%) |
Nov 08, 2007 | 39.05 | 39.67 | 37.78 | 38.96 | 2,253,345 | -0.14(-0.36%) |
Nov 07, 2007 | 39.46 | 40.39 | 39.05 | 39.10 | 3,174,666 | -1.65(-4.04%) |
Nov 06, 2007 | 40.17 | 40.75 | 39.61 | 40.75 | 2,770,304 | +0.65(+1.63%) |
Nov 05, 2007 | 39.15 | 40.55 | 39.15 | 40.09 | 3,295,235 | -0.91(-2.23%) |
Nov 02, 2007 | 41.58 | 41.59 | 40.17 | 41.01 | 3,606,037 | -0.68(-1.63%) |