Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 32.64 | 33.50 | 32.43 | 33.19 | 2,974,069 | +0.16(+0.49%) |
Jan 30, 2008 | 31.98 | 33.62 | 31.94 | 33.03 | 3,318,431 | +0.35(+1.06%) |
Jan 29, 2008 | 31.92 | 32.84 | 31.89 | 32.68 | 3,516,103 | -0.01(-0.03%) |
Jan 28, 2008 | 32.22 | 32.87 | 31.88 | 32.69 | 3,044,190 | +0.47(+1.46%) |
Jan 25, 2008 | 33.56 | 33.93 | 31.99 | 32.22 | 4,057,808 | -0.65(-1.98%) |
Jan 24, 2008 | 32.59 | 33.03 | 31.45 | 32.87 | 8,140,870 | +2.20(+7.16%) |
Jan 23, 2008 | 30.52 | 31.03 | 28.38 | 30.68 | 8,540,219 | -0.83(-2.65%) |
Jan 22, 2008 | 31.74 | 32.43 | 30.65 | 31.51 | 4,607,421 | -0.79(-2.43%) |
Jan 21, 2008 | 33.00 | 33.45 | 31.24 | 32.30 | 5,789,495 | +0.00(+0.00%) |
Jan 18, 2008 | 33.00 | 33.45 | 31.24 | 32.30 | 5,789,495 | +0.79(+2.49%) |
Jan 17, 2008 | 32.46 | 32.91 | 31.36 | 31.51 | 4,259,148 | -0.91(-2.81%) |
Jan 16, 2008 | 32.36 | 32.98 | 31.89 | 32.42 | 5,772,453 | -0.11(-0.35%) |
Jan 15, 2008 | 32.75 | 33.07 | 32.46 | 32.54 | 4,696,992 | -0.81(-2.44%) |
Jan 14, 2008 | 33.22 | 33.97 | 33.01 | 33.35 | 3,448,016 | +0.19(+0.58%) |
Jan 11, 2008 | 33.79 | 34.05 | 33.02 | 33.16 | 4,812,227 | -1.14(-3.33%) |
Jan 10, 2008 | 33.35 | 34.53 | 33.03 | 34.30 | 5,322,845 | +0.84(+2.52%) |
Jan 09, 2008 | 34.46 | 34.85 | 32.63 | 33.46 | 7,715,844 | -1.15(-3.32%) |
Jan 08, 2008 | 35.17 | 35.86 | 34.55 | 34.61 | 3,583,375 | -0.27(-0.77%) |
Jan 07, 2008 | 35.84 | 36.12 | 34.55 | 34.88 | 4,837,319 | -0.96(-2.68%) |
Jan 04, 2008 | 36.72 | 36.82 | 35.71 | 35.84 | 3,238,150 | -1.04(-2.83%) |
Jan 03, 2008 | 36.57 | 37.34 | 36.51 | 36.88 | 3,172,205 | +0.40(+1.10%) |
Jan 02, 2008 | 36.91 | 37.25 | 36.02 | 36.48 | 4,905,314 | +0.04(+0.11%) |
Jan 01, 2008 | 36.08 | 36.83 | 36.08 | 36.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.08 | 36.83 | 36.08 | 36.44 | 2,861,867 | +0.11(+0.29%) |
Dec 28, 2007 | 36.61 | 36.61 | 35.86 | 36.33 | 1,854,460 | +0.12(+0.32%) |
Dec 27, 2007 | 36.62 | 36.83 | 36.06 | 36.22 | 1,424,509 | -0.61(-1.67%) |
Dec 26, 2007 | 36.27 | 36.87 | 36.13 | 36.83 | 1,273,827 | +0.40(+1.11%) |
Dec 24, 2007 | 36.38 | 36.66 | 36.25 | 36.43 | 684,401 | +0.14(+0.40%) |
Dec 21, 2007 | 36.48 | 36.64 | 35.90 | 36.29 | 3,990,886 | +0.29(+0.80%) |
Dec 20, 2007 | 35.96 | 36.19 | 35.47 | 36.00 | 2,662,043 | +0.35(+1.00%) |
Dec 19, 2007 | 35.32 | 36.09 | 35.29 | 35.64 | 2,317,964 | +0.24(+0.68%) |
Dec 18, 2007 | 36.35 | 36.47 | 34.65 | 35.40 | 3,719,319 | -0.63(-1.76%) |
Dec 17, 2007 | 36.70 | 36.70 | 35.63 | 36.04 | 2,540,028 | -0.54(-1.47%) |
Dec 14, 2007 | 36.33 | 37.25 | 36.18 | 36.57 | 1,961,913 | +0.06(+0.16%) |
Dec 13, 2007 | 36.27 | 36.90 | 35.99 | 36.52 | 2,458,746 | +0.14(+0.40%) |
Dec 12, 2007 | 36.53 | 36.93 | 35.94 | 36.37 | 3,391,153 | +0.50(+1.39%) |
Dec 11, 2007 | 37.39 | 37.49 | 35.81 | 35.87 | 2,965,910 | -1.46(-3.90%) |
Dec 10, 2007 | 37.20 | 37.58 | 36.86 | 37.33 | 1,836,611 | +0.23(+0.62%) |
Dec 07, 2007 | 37.05 | 37.38 | 36.63 | 37.10 | 2,088,882 | +0.15(+0.42%) |
Dec 06, 2007 | 36.42 | 37.01 | 36.26 | 36.95 | 2,699,511 | +0.56(+1.53%) |
Dec 05, 2007 | 35.88 | 36.47 | 35.55 | 36.39 | 2,402,990 | +0.82(+2.32%) |
Dec 04, 2007 | 34.92 | 35.72 | 34.73 | 35.57 | 2,901,249 | +0.26(+0.73%) |
Dec 03, 2007 | 35.29 | 35.89 | 35.24 | 35.31 | 1,944,678 | -0.14(-0.41%) |
Nov 30, 2007 | 36.43 | 36.43 | 34.93 | 35.45 | 3,570,894 | -0.62(-1.73%) |
Nov 29, 2007 | 35.66 | 36.22 | 35.40 | 36.08 | 2,297,079 | -0.02(-0.05%) |
Nov 28, 2007 | 35.04 | 36.41 | 35.03 | 36.09 | 4,769,567 | +1.47(+4.24%) |
Nov 27, 2007 | 34.93 | 34.99 | 34.07 | 34.63 | 3,331,209 | -0.03(-0.08%) |
Nov 26, 2007 | 35.12 | 35.90 | 34.64 | 34.66 | 3,047,409 | -0.52(-1.47%) |
Nov 23, 2007 | 35.34 | 35.61 | 34.69 | 35.17 | 773,046 | +0.14(+0.41%) |
Nov 21, 2007 | 35.08 | 35.39 | 34.01 | 35.03 | 4,846,867 | -0.63(-1.77%) |
Nov 20, 2007 | 35.93 | 37.13 | 35.10 | 35.66 | 4,112,907 | -0.17(-0.48%) |
Nov 19, 2007 | 36.38 | 74.86 | 35.70 | 35.84 | 2,807,738 | -0.42(-1.16%) |
Nov 16, 2007 | 36.50 | 36.50 | 35.67 | 36.26 | 4,148,390 | +0.00(+0.00%) |
Nov 15, 2007 | 36.57 | 37.70 | 35.75 | 36.26 | 4,859,335 | -0.89(-2.40%) |
Nov 14, 2007 | 37.85 | 38.30 | 36.69 | 37.15 | 4,867,477 | -0.70(-1.85%) |
Nov 13, 2007 | 38.16 | 38.22 | 36.10 | 37.85 | 7,235,368 | +0.01(+0.03%) |
Nov 12, 2007 | 39.80 | 40.21 | 37.64 | 37.84 | 5,756,238 | -2.22(-5.55%) |
Nov 09, 2007 | 39.09 | 40.85 | 38.56 | 40.06 | 5,225,042 | +0.12(+0.31%) |
Nov 08, 2007 | 41.11 | 41.68 | 38.07 | 39.94 | 6,282,333 | -1.40(-3.39%) |
Nov 07, 2007 | 41.77 | 42.09 | 41.32 | 41.34 | 3,056,256 | -0.71(-1.69%) |
Nov 06, 2007 | 41.22 | 42.06 | 40.53 | 42.05 | 2,551,502 | +0.61(+1.48%) |
Nov 05, 2007 | 40.92 | 41.67 | 40.29 | 41.43 | 1,752,374 | +0.11(+0.26%) |
Nov 02, 2007 | 41.22 | 41.73 | 40.50 | 41.33 | 2,448,550 | +0.47(+1.15%) |