Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 35.87 | 37.26 | 34.77 | 37.02 | 3,990,374 | +0.98(+2.73%) |
Jan 30, 2008 | 37.02 | 37.02 | 35.95 | 36.04 | 4,156,048 | -0.54(-1.46%) |
Jan 29, 2008 | 36.28 | 37.26 | 36.20 | 36.58 | 5,171,451 | +0.31(+0.85%) |
Jan 28, 2008 | 35.75 | 36.38 | 35.63 | 36.27 | 4,216,212 | +0.63(+1.78%) |
Jan 25, 2008 | 36.52 | 36.60 | 35.50 | 35.63 | 4,973,379 | -0.61(-1.68%) |
Jan 24, 2008 | 37.54 | 37.63 | 36.09 | 36.24 | 3,943,070 | -0.97(-2.61%) |
Jan 23, 2008 | 34.67 | 37.28 | 33.50 | 37.21 | 7,678,342 | +1.57(+4.40%) |
Jan 22, 2008 | 36.46 | 36.63 | 35.14 | 35.64 | 7,962,794 | -1.64(-4.41%) |
Jan 21, 2008 | 37.96 | 38.42 | 36.80 | 37.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.96 | 38.42 | 36.80 | 37.29 | 8,369,768 | -0.38(-1.01%) |
Jan 17, 2008 | 39.44 | 39.49 | 37.61 | 37.67 | 5,678,967 | -1.74(-4.42%) |
Jan 16, 2008 | 40.05 | 40.57 | 39.32 | 39.41 | 5,589,605 | -0.53(-1.31%) |
Jan 15, 2008 | 39.58 | 40.68 | 39.51 | 39.93 | 5,144,551 | -0.06(-0.14%) |
Jan 14, 2008 | 40.20 | 40.79 | 39.84 | 39.99 | 3,026,389 | +0.03(+0.08%) |
Jan 11, 2008 | 40.17 | 40.51 | 39.92 | 39.96 | 5,098,711 | -0.50(-1.25%) |
Jan 10, 2008 | 39.43 | 40.78 | 39.35 | 40.46 | 5,599,564 | +0.91(+2.30%) |
Jan 09, 2008 | 38.97 | 39.73 | 38.61 | 39.55 | 4,343,682 | +0.37(+0.96%) |
Jan 08, 2008 | 40.45 | 40.81 | 39.11 | 39.18 | 8,711,430 | -1.15(-2.85%) |
Jan 07, 2008 | 38.73 | 40.44 | 38.72 | 40.33 | 7,573,273 | +1.69(+4.39%) |
Jan 04, 2008 | 37.65 | 39.01 | 37.60 | 38.63 | 6,275,053 | +0.85(+2.26%) |
Jan 03, 2008 | 37.43 | 38.27 | 37.41 | 37.78 | 2,380,043 | +0.41(+1.10%) |
Jan 02, 2008 | 37.49 | 38.10 | 37.20 | 37.37 | 3,127,191 | -0.23(-0.62%) |
Jan 01, 2008 | 38.02 | 38.37 | 37.60 | 37.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.02 | 38.37 | 37.60 | 37.60 | 1,791,985 | -0.59(-1.54%) |
Dec 28, 2007 | 37.88 | 38.38 | 37.88 | 38.19 | 1,835,228 | +0.36(+0.96%) |
Dec 27, 2007 | 38.22 | 38.42 | 37.78 | 37.83 | 1,660,204 | -0.40(-1.03%) |
Dec 26, 2007 | 38.42 | 38.60 | 38.18 | 38.22 | 1,511,990 | -0.32(-0.82%) |
Dec 24, 2007 | 38.73 | 38.97 | 38.16 | 38.54 | 1,933,376 | -0.32(-0.83%) |
Dec 21, 2007 | 38.65 | 38.98 | 38.50 | 38.86 | 3,422,955 | +0.52(+1.37%) |
Dec 20, 2007 | 38.57 | 38.83 | 37.86 | 38.34 | 2,001,243 | -0.03(-0.07%) |
Dec 19, 2007 | 38.47 | 38.91 | 38.32 | 38.36 | 2,846,979 | -0.03(-0.07%) |
Dec 18, 2007 | 37.67 | 38.46 | 37.63 | 38.39 | 2,605,162 | +0.85(+2.26%) |
Dec 17, 2007 | 37.64 | 37.91 | 37.42 | 37.54 | 3,063,324 | -0.11(-0.29%) |
Dec 14, 2007 | 37.92 | 38.16 | 37.64 | 37.65 | 2,265,917 | -0.60(-1.58%) |
Dec 13, 2007 | 37.66 | 38.36 | 37.66 | 38.25 | 3,358,483 | +0.47(+1.24%) |
Dec 12, 2007 | 38.31 | 38.31 | 37.52 | 37.79 | 3,742,734 | +0.20(+0.54%) |
Dec 11, 2007 | 38.42 | 38.64 | 37.55 | 37.58 | 2,485,465 | -0.85(-2.20%) |
Dec 10, 2007 | 38.58 | 38.61 | 38.13 | 38.43 | 2,561,598 | +0.00(+0.00%) |
Dec 07, 2007 | 37.90 | 38.56 | 37.79 | 38.43 | 3,956,143 | +0.52(+1.39%) |
Dec 06, 2007 | 37.47 | 38.04 | 36.99 | 37.91 | 3,786,689 | +0.42(+1.12%) |
Dec 05, 2007 | 37.02 | 37.55 | 36.81 | 37.48 | 3,372,757 | +0.73(+1.99%) |
Dec 04, 2007 | 36.10 | 37.00 | 35.81 | 36.75 | 4,261,799 | +0.66(+1.83%) |
Dec 03, 2007 | 35.40 | 36.29 | 35.40 | 36.09 | 3,812,072 | +0.45(+1.27%) |
Nov 30, 2007 | 35.56 | 36.05 | 35.38 | 35.64 | 4,559,207 | +0.43(+1.23%) |
Nov 29, 2007 | 35.11 | 35.47 | 35.10 | 35.21 | 2,901,551 | +0.02(+0.04%) |
Nov 28, 2007 | 35.53 | 35.53 | 34.81 | 35.19 | 4,343,245 | +0.00(+0.00%) |
Nov 27, 2007 | 35.43 | 35.49 | 34.85 | 35.19 | 3,227,388 | +0.02(+0.04%) |
Nov 26, 2007 | 35.21 | 35.70 | 35.10 | 35.18 | 3,675,806 | -0.10(-0.29%) |
Nov 23, 2007 | 35.71 | 35.82 | 35.04 | 35.28 | 1,112,869 | -0.16(-0.45%) |
Nov 21, 2007 | 35.40 | 35.87 | 35.32 | 35.44 | 3,063,901 | -0.10(-0.28%) |
Nov 20, 2007 | 35.20 | 35.75 | 35.08 | 35.54 | 4,730,079 | +0.33(+0.93%) |
Nov 19, 2007 | 34.92 | 35.46 | 34.92 | 35.21 | 3,591,299 | +0.04(+0.12%) |
Nov 16, 2007 | 35.25 | 35.38 | 34.72 | 35.17 | 2,933,506 | +0.18(+0.50%) |
Nov 15, 2007 | 34.62 | 35.22 | 34.62 | 34.99 | 3,227,611 | +0.17(+0.48%) |
Nov 14, 2007 | 35.05 | 35.24 | 34.79 | 34.83 | 3,240,691 | -0.17(-0.49%) |
Nov 13, 2007 | 34.94 | 35.06 | 34.47 | 35.00 | 3,354,769 | +0.29(+0.82%) |
Nov 12, 2007 | 35.08 | 35.33 | 34.59 | 34.71 | 4,395,689 | -0.39(-1.11%) |
Nov 09, 2007 | 34.69 | 35.42 | 34.63 | 35.10 | 3,613,160 | +0.02(+0.04%) |
Nov 08, 2007 | 34.74 | 35.27 | 34.67 | 35.09 | 4,312,160 | +0.32(+0.93%) |
Nov 07, 2007 | 35.01 | 35.34 | 34.75 | 34.77 | 4,625,766 | -0.63(-1.78%) |
Nov 06, 2007 | 36.21 | 36.21 | 35.15 | 35.40 | 3,909,761 | -0.55(-1.53%) |
Nov 05, 2007 | 35.64 | 36.25 | 35.39 | 35.95 | 2,150,831 | +0.00(+0.00%) |
Nov 02, 2007 | 35.80 | 36.20 | 35.55 | 35.95 | 2,728,459 | +0.21(+0.58%) |