Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 34.47 | 35.49 | 34.28 | 35.13 | 591,158 | -0.08(-0.23%) |
Jan 30, 2008 | 35.25 | 36.08 | 35.10 | 35.21 | 351,756 | -0.10(-0.27%) |
Jan 29, 2008 | 34.84 | 35.50 | 34.84 | 35.30 | 249,254 | +0.21(+0.59%) |
Jan 28, 2008 | 34.14 | 35.10 | 34.04 | 35.10 | 404,190 | +0.66(+1.91%) |
Jan 25, 2008 | 35.35 | 35.60 | 34.21 | 34.44 | 351,331 | -0.27(-0.77%) |
Jan 24, 2008 | 33.49 | 34.91 | 33.48 | 34.71 | 478,769 | +1.30(+3.90%) |
Jan 23, 2008 | 33.34 | 33.44 | 31.32 | 33.41 | 475,346 | -0.10(-0.29%) |
Jan 22, 2008 | 32.45 | 33.78 | 22.26 | 33.51 | 856,633 | -0.73(-2.15%) |
Jan 21, 2008 | 34.28 | 34.63 | 33.27 | 34.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.28 | 34.63 | 33.27 | 34.24 | 2,058,940 | +0.08(+0.22%) |
Jan 17, 2008 | 35.43 | 36.21 | 34.06 | 34.17 | 661,724 | -1.46(-4.11%) |
Jan 16, 2008 | 36.56 | 36.69 | 35.21 | 35.63 | 593,177 | -1.33(-3.60%) |
Jan 15, 2008 | 38.19 | 38.19 | 36.82 | 36.96 | 280,852 | -1.36(-3.55%) |
Jan 14, 2008 | 38.43 | 38.43 | 37.96 | 38.32 | 409,392 | +0.70(+1.87%) |
Jan 11, 2008 | 37.47 | 38.13 | 37.33 | 37.62 | 361,747 | -0.45(-1.18%) |
Jan 10, 2008 | 38.12 | 38.39 | 37.45 | 38.07 | 276,005 | -0.11(-0.29%) |
Jan 09, 2008 | 38.12 | 38.29 | 37.47 | 38.18 | 3,709,641 | +0.40(+1.06%) |
Jan 08, 2008 | 38.75 | 38.85 | 37.73 | 37.78 | 345,537 | -0.39(-1.02%) |
Jan 07, 2008 | 39.22 | 39.22 | 37.78 | 38.17 | 564,598 | -0.46(-1.19%) |
Jan 04, 2008 | 39.88 | 39.88 | 38.63 | 38.63 | 480,753 | -1.22(-3.06%) |
Jan 03, 2008 | 39.11 | 40.07 | 39.09 | 39.85 | 1,788,203 | +0.37(+0.94%) |
Jan 02, 2008 | 39.50 | 39.66 | 39.09 | 39.48 | 357,875 | +0.60(+1.56%) |
Jan 01, 2008 | 39.61 | 39.61 | 38.82 | 38.87 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.61 | 39.61 | 38.82 | 38.87 | 132,039 | -0.49(-1.23%) |
Dec 28, 2007 | 39.37 | 39.63 | 39.17 | 39.36 | 189,419 | +0.11(+0.28%) |
Dec 27, 2007 | 39.33 | 39.49 | 38.88 | 39.25 | 309,258 | -0.11(-0.28%) |
Dec 26, 2007 | 38.96 | 39.50 | 38.96 | 39.36 | 161,790 | +0.40(+1.03%) |
Dec 24, 2007 | 39.21 | 39.21 | 38.73 | 38.95 | 75,364 | +0.25(+0.64%) |
Dec 21, 2007 | 38.47 | 38.73 | 37.75 | 38.71 | 425,219 | +0.96(+2.54%) |
Dec 20, 2007 | 37.18 | 37.75 | 37.18 | 37.75 | 144,505 | +0.41(+1.11%) |
Dec 19, 2007 | 38.07 | 38.07 | 37.34 | 37.34 | 304,913 | +0.24(+0.64%) |
Dec 18, 2007 | 37.50 | 37.50 | 36.59 | 37.10 | 155,568 | +0.54(+1.46%) |
Dec 17, 2007 | 37.09 | 37.37 | 36.28 | 36.56 | 111,732 | -0.97(-2.57%) |
Dec 14, 2007 | 37.72 | 37.87 | 37.48 | 37.53 | 135,517 | -0.53(-1.38%) |
Dec 13, 2007 | 37.97 | 38.10 | 37.47 | 38.06 | 206,732 | -0.01(-0.03%) |
Dec 12, 2007 | 38.05 | 38.30 | 37.64 | 38.07 | 119,960 | +0.89(+2.40%) |
Dec 11, 2007 | 38.18 | 38.42 | 37.10 | 37.18 | 130,680 | -1.02(-2.67%) |
Dec 10, 2007 | 37.80 | 38.26 | 37.80 | 38.20 | 132,474 | +0.27(+0.71%) |
Dec 07, 2007 | 37.88 | 37.93 | 37.56 | 37.93 | 105,025 | +0.07(+0.18%) |
Dec 06, 2007 | 36.81 | 37.87 | 36.81 | 37.86 | 147,184 | +0.98(+2.67%) |
Dec 05, 2007 | 36.68 | 36.99 | 36.54 | 36.88 | 228,512 | +0.59(+1.63%) |
Dec 04, 2007 | 36.10 | 36.43 | 36.10 | 36.29 | 125,353 | -0.38(-1.03%) |
Dec 03, 2007 | 36.69 | 36.69 | 36.26 | 36.66 | 171,401 | +0.25(+0.68%) |
Nov 30, 2007 | 36.90 | 36.90 | 36.09 | 36.42 | 235,108 | -0.00(-0.01%) |
Nov 29, 2007 | 36.01 | 36.63 | 36.01 | 36.42 | 239,920 | +0.29(+0.79%) |
Nov 28, 2007 | 35.36 | 36.20 | 35.36 | 36.13 | 227,613 | +0.67(+1.90%) |
Nov 27, 2007 | 35.97 | 35.97 | 34.78 | 35.46 | 262,339 | -0.46(-1.28%) |
Nov 26, 2007 | 37.00 | 37.03 | 35.82 | 35.92 | 238,382 | -0.69(-1.90%) |
Nov 23, 2007 | 35.78 | 36.74 | 35.78 | 36.61 | 134,756 | +0.62(+1.73%) |
Nov 21, 2007 | 36.54 | 36.57 | 35.99 | 35.99 | 157,258 | -0.68(-1.85%) |
Nov 20, 2007 | 36.02 | 36.86 | 36.01 | 36.67 | 270,688 | +0.85(+2.37%) |
Nov 19, 2007 | 36.37 | 36.37 | 35.62 | 35.82 | 223,980 | -0.64(-1.75%) |
Nov 16, 2007 | 35.82 | 36.56 | 35.82 | 36.46 | 117,816 | +0.53(+1.48%) |
Nov 15, 2007 | 36.42 | 36.68 | 35.53 | 35.93 | 194,632 | -0.86(-2.34%) |
Nov 14, 2007 | 37.41 | 37.48 | 36.71 | 36.79 | 123,852 | -0.04(-0.10%) |
Nov 13, 2007 | 36.09 | 36.83 | 35.83 | 36.82 | 253,126 | +0.70(+1.94%) |
Nov 12, 2007 | 38.19 | 38.19 | 36.11 | 36.12 | 340,618 | -1.78(-4.69%) |
Nov 09, 2007 | 38.50 | 38.50 | 37.68 | 37.90 | 186,584 | -0.68(-1.75%) |
Nov 08, 2007 | 38.61 | 39.09 | 37.89 | 38.58 | 364,858 | +0.25(+0.65%) |
Nov 07, 2007 | 39.34 | 39.49 | 38.31 | 38.33 | 318,409 | -1.04(-2.63%) |
Nov 06, 2007 | 38.45 | 39.38 | 38.45 | 39.36 | 207,704 | +1.04(+2.70%) |
Nov 05, 2007 | 38.47 | 38.51 | 37.95 | 38.33 | 162,769 | -0.32(-0.82%) |
Nov 02, 2007 | 38.32 | 38.65 | 37.76 | 38.65 | 253,403 | +0.66(+1.73%) |