Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.16 | 32.03 | 31.00 | 31.79 | 2,043,244 | +0.22(+0.70%) |
Jan 30, 2008 | 31.98 | 32.35 | 31.53 | 31.57 | 1,916,670 | -0.49(-1.53%) |
Jan 29, 2008 | 32.07 | 32.32 | 31.96 | 32.06 | 1,461,117 | +0.15(+0.46%) |
Jan 28, 2008 | 31.26 | 32.00 | 31.06 | 31.91 | 2,045,071 | +0.63(+2.01%) |
Jan 25, 2008 | 31.84 | 31.84 | 31.11 | 31.28 | 2,925,278 | -0.13(-0.41%) |
Jan 24, 2008 | 32.67 | 32.67 | 31.36 | 31.41 | 2,736,171 | -0.80(-2.47%) |
Jan 23, 2008 | 32.53 | 32.74 | 27.58 | 32.21 | 4,109,811 | +0.19(+0.58%) |
Jan 22, 2008 | 31.50 | 33.27 | 31.31 | 32.02 | 4,605,974 | -0.85(-2.60%) |
Jan 21, 2008 | 34.00 | 34.51 | 32.61 | 32.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.00 | 34.51 | 32.61 | 32.88 | 3,596,790 | -0.95(-2.82%) |
Jan 17, 2008 | 36.15 | 36.15 | 33.83 | 33.83 | 4,459,699 | -2.36(-6.53%) |
Jan 16, 2008 | 34.85 | 36.66 | 34.83 | 36.20 | 3,570,027 | +1.40(+4.03%) |
Jan 15, 2008 | 34.38 | 35.07 | 34.38 | 34.79 | 2,465,987 | +0.05(+0.14%) |
Jan 14, 2008 | 35.30 | 35.50 | 34.66 | 34.74 | 1,840,268 | -0.63(-1.77%) |
Jan 11, 2008 | 36.16 | 36.43 | 35.37 | 35.37 | 2,569,828 | -1.05(-2.89%) |
Jan 10, 2008 | 35.86 | 36.96 | 35.80 | 36.42 | 1,815,467 | +0.26(+0.73%) |
Jan 09, 2008 | 36.36 | 36.63 | 35.65 | 36.16 | 2,736,691 | -0.42(-1.15%) |
Jan 08, 2008 | 36.79 | 37.08 | 36.20 | 36.58 | 3,147,419 | -0.15(-0.41%) |
Jan 07, 2008 | 36.29 | 37.18 | 35.82 | 36.73 | 3,352,362 | +0.65(+1.81%) |
Jan 04, 2008 | 35.89 | 36.63 | 35.77 | 36.07 | 1,984,930 | -0.09(-0.24%) |
Jan 03, 2008 | 35.87 | 36.89 | 35.71 | 36.16 | 2,405,846 | +0.34(+0.95%) |
Jan 02, 2008 | 36.82 | 36.91 | 35.69 | 35.82 | 1,481,250 | -0.92(-2.50%) |
Jan 01, 2008 | 37.04 | 37.18 | 36.74 | 36.74 | 618,551 | +0.00(+0.00%) |
Dec 31, 2007 | 37.04 | 37.18 | 36.74 | 36.74 | 618,551 | -0.36(-0.96%) |
Dec 28, 2007 | 37.21 | 37.64 | 37.04 | 37.09 | 750,503 | -0.01(-0.02%) |
Dec 27, 2007 | 37.90 | 37.90 | 37.08 | 37.10 | 898,319 | -0.88(-2.30%) |
Dec 26, 2007 | 37.16 | 38.02 | 37.16 | 37.97 | 1,061,399 | +0.23(+0.62%) |
Dec 24, 2007 | 37.08 | 37.75 | 37.08 | 37.74 | 241,125 | +0.31(+0.82%) |
Dec 21, 2007 | 37.08 | 37.50 | 36.94 | 37.43 | 1,914,531 | +0.85(+2.33%) |
Dec 20, 2007 | 36.14 | 36.59 | 36.04 | 36.58 | 1,526,711 | +0.63(+1.76%) |
Dec 19, 2007 | 36.71 | 36.71 | 35.89 | 35.95 | 1,570,126 | -0.53(-1.44%) |
Dec 18, 2007 | 36.18 | 36.57 | 36.10 | 36.47 | 2,548,543 | +0.48(+1.32%) |
Dec 17, 2007 | 36.73 | 37.11 | 35.87 | 36.00 | 1,964,274 | -1.05(-2.82%) |
Dec 14, 2007 | 37.07 | 37.30 | 36.79 | 37.04 | 1,473,592 | -0.31(-0.82%) |
Dec 13, 2007 | 37.39 | 37.72 | 36.52 | 37.35 | 2,242,721 | -0.30(-0.79%) |
Dec 12, 2007 | 38.29 | 39.21 | 37.26 | 37.65 | 1,803,734 | +0.14(+0.38%) |
Dec 11, 2007 | 38.81 | 38.94 | 37.36 | 37.50 | 1,556,187 | -1.32(-3.41%) |
Dec 10, 2007 | 39.68 | 39.85 | 38.44 | 38.83 | 1,401,008 | -0.65(-1.66%) |
Dec 07, 2007 | 39.30 | 39.77 | 39.23 | 39.48 | 1,618,795 | +0.18(+0.45%) |
Dec 06, 2007 | 38.61 | 39.45 | 37.95 | 39.31 | 3,197,128 | +0.59(+1.53%) |
Dec 05, 2007 | 39.00 | 39.14 | 38.02 | 38.71 | 2,635,098 | -0.14(-0.37%) |
Dec 04, 2007 | 38.33 | 39.19 | 38.33 | 38.86 | 2,131,090 | +0.08(+0.20%) |
Dec 03, 2007 | 38.32 | 38.96 | 38.16 | 38.78 | 1,702,781 | +0.46(+1.21%) |
Nov 30, 2007 | 38.24 | 38.36 | 37.41 | 38.32 | 3,013,266 | +0.29(+0.77%) |
Nov 29, 2007 | 38.98 | 38.98 | 37.96 | 38.02 | 1,812,113 | -1.01(-2.59%) |
Nov 28, 2007 | 38.08 | 39.14 | 37.73 | 39.03 | 2,187,561 | +1.78(+4.78%) |
Nov 27, 2007 | 35.84 | 37.32 | 35.84 | 37.26 | 2,784,804 | +1.43(+3.99%) |
Nov 26, 2007 | 36.69 | 37.18 | 35.83 | 35.83 | 1,281,942 | -1.03(-2.80%) |
Nov 23, 2007 | 36.62 | 36.91 | 36.19 | 36.86 | 310,702 | +0.56(+1.53%) |
Nov 21, 2007 | 36.64 | 36.86 | 36.29 | 36.30 | 1,229,656 | -0.57(-1.54%) |
Nov 20, 2007 | 36.83 | 37.10 | 36.04 | 36.87 | 2,084,507 | +0.58(+1.59%) |
Nov 19, 2007 | 36.96 | 37.08 | 36.12 | 36.29 | 1,964,822 | -0.97(-2.62%) |
Nov 16, 2007 | 37.55 | 37.65 | 36.72 | 37.27 | 1,395,043 | +0.01(+0.04%) |
Nov 15, 2007 | 37.41 | 38.30 | 37.01 | 37.26 | 1,775,170 | -0.22(-0.59%) |
Nov 14, 2007 | 38.05 | 38.30 | 37.37 | 37.48 | 1,461,367 | -0.55(-1.44%) |
Nov 13, 2007 | 37.16 | 38.05 | 36.57 | 38.02 | 1,754,343 | +1.25(+3.41%) |
Nov 12, 2007 | 37.31 | 37.90 | 36.66 | 36.77 | 1,621,291 | -0.85(-2.27%) |
Nov 09, 2007 | 38.02 | 38.69 | 37.55 | 37.63 | 2,077,670 | -0.83(-2.15%) |
Nov 08, 2007 | 38.39 | 38.72 | 37.65 | 38.45 | 1,945,449 | +0.10(+0.26%) |
Nov 07, 2007 | 38.07 | 39.04 | 36.81 | 38.35 | 3,138,986 | -0.96(-2.44%) |
Nov 06, 2007 | 40.30 | 40.30 | 38.19 | 39.31 | 4,410,526 | -0.95(-2.37%) |
Nov 05, 2007 | 39.50 | 40.60 | 39.50 | 40.27 | 2,274,813 | +0.62(+1.56%) |
Nov 02, 2007 | 39.26 | 39.69 | 38.86 | 39.65 | 1,926,054 | +0.64(+1.64%) |