Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 32.02 | 33.87 | 31.61 | 33.41 | 16,059,305 | +0.95(+2.92%) |
Jan 30, 2008 | 32.19 | 34.08 | 31.99 | 32.47 | 13,361,639 | +0.09(+0.27%) |
Jan 29, 2008 | 32.95 | 33.18 | 32.01 | 32.38 | 9,778,220 | -0.37(-1.14%) |
Jan 28, 2008 | 31.55 | 32.75 | 31.05 | 32.75 | 13,091,000 | +1.24(+3.92%) |
Jan 25, 2008 | 32.73 | 33.14 | 31.41 | 31.52 | 15,086,114 | -1.23(-3.75%) |
Jan 24, 2008 | 33.29 | 33.61 | 32.15 | 32.75 | 15,208,478 | -0.46(-1.38%) |
Jan 23, 2008 | 30.73 | 33.40 | 30.67 | 33.21 | 21,035,638 | +0.85(+2.62%) |
Jan 22, 2008 | 29.85 | 32.60 | 29.85 | 32.36 | 22,300,368 | +0.93(+2.97%) |
Jan 21, 2008 | 32.21 | 33.08 | 30.24 | 31.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.21 | 33.08 | 30.24 | 31.43 | 17,153,536 | -0.73(-2.28%) |
Jan 17, 2008 | 32.41 | 33.90 | 31.79 | 32.16 | 20,815,104 | -0.23(-0.71%) |
Jan 16, 2008 | 31.88 | 33.39 | 31.42 | 32.39 | 16,203,136 | +0.06(+0.20%) |
Jan 15, 2008 | 33.36 | 33.56 | 31.86 | 32.32 | 14,085,466 | -1.53(-4.52%) |
Jan 14, 2008 | 33.60 | 34.14 | 32.91 | 33.85 | 11,985,149 | +0.45(+1.35%) |
Jan 11, 2008 | 33.69 | 34.29 | 32.77 | 33.40 | 12,157,558 | -0.74(-2.17%) |
Jan 10, 2008 | 34.08 | 34.94 | 33.69 | 34.14 | 14,768,743 | -0.19(-0.54%) |
Jan 09, 2008 | 33.69 | 34.41 | 32.85 | 34.33 | 13,548,630 | +0.57(+1.68%) |
Jan 08, 2008 | 35.17 | 35.37 | 33.65 | 33.76 | 12,734,205 | -1.30(-3.71%) |
Jan 07, 2008 | 34.73 | 35.47 | 34.19 | 35.06 | 8,639,361 | +0.47(+1.37%) |
Jan 04, 2008 | 35.06 | 35.28 | 34.47 | 34.59 | 9,319,074 | -0.73(-2.07%) |
Jan 03, 2008 | 34.62 | 35.48 | 34.54 | 35.32 | 9,981,117 | +1.47(+4.33%) |
Jan 02, 2008 | 35.07 | 35.17 | 33.53 | 33.85 | 9,837,714 | -1.17(-3.34%) |
Jan 01, 2008 | 34.92 | 35.32 | 34.71 | 35.02 | 5,013,702 | +0.00(+0.00%) |
Dec 31, 2007 | 34.92 | 35.32 | 34.71 | 35.02 | 5,013,702 | +0.19(+0.54%) |
Dec 28, 2007 | 35.03 | 35.50 | 34.56 | 34.84 | 4,036,007 | -0.07(-0.21%) |
Dec 27, 2007 | 35.72 | 35.98 | 34.86 | 34.91 | 4,384,776 | -0.81(-2.27%) |
Dec 26, 2007 | 35.34 | 35.84 | 35.33 | 35.72 | 3,167,971 | -0.06(-0.18%) |
Dec 24, 2007 | 35.13 | 36.10 | 35.13 | 35.78 | 2,396,895 | +0.46(+1.30%) |
Dec 21, 2007 | 35.47 | 35.74 | 34.82 | 35.33 | 11,132,765 | +0.19(+0.55%) |
Dec 20, 2007 | 35.15 | 35.52 | 34.56 | 35.13 | 6,331,304 | +0.18(+0.51%) |
Dec 19, 2007 | 34.54 | 35.38 | 34.51 | 34.95 | 9,406,059 | +0.38(+1.10%) |
Dec 18, 2007 | 34.14 | 34.82 | 33.32 | 34.57 | 9,300,537 | +0.62(+1.82%) |
Dec 17, 2007 | 34.34 | 35.01 | 33.87 | 33.95 | 6,005,029 | -0.60(-1.75%) |
Dec 14, 2007 | 34.59 | 35.49 | 34.49 | 34.56 | 5,839,531 | -0.49(-1.39%) |
Dec 13, 2007 | 34.73 | 35.32 | 34.26 | 35.05 | 8,814,107 | +0.20(+0.58%) |
Dec 12, 2007 | 34.80 | 35.84 | 34.20 | 34.84 | 11,654,066 | +0.70(+2.04%) |
Dec 11, 2007 | 35.77 | 36.04 | 34.07 | 34.15 | 10,486,992 | -1.55(-4.35%) |
Dec 10, 2007 | 35.20 | 35.99 | 35.20 | 35.70 | 8,079,330 | +0.53(+1.51%) |
Dec 07, 2007 | 35.70 | 35.88 | 35.05 | 35.17 | 8,637,071 | -0.40(-1.11%) |
Dec 06, 2007 | 34.64 | 35.56 | 34.13 | 35.56 | 8,750,769 | +0.91(+2.61%) |
Dec 05, 2007 | 34.63 | 34.74 | 33.69 | 34.66 | 9,455,295 | +0.28(+0.82%) |
Dec 04, 2007 | 34.26 | 34.79 | 33.53 | 34.38 | 8,177,250 | -0.01(-0.02%) |
Dec 03, 2007 | 34.48 | 34.89 | 34.00 | 34.38 | 10,184,103 | -0.06(-0.19%) |
Nov 30, 2007 | 34.46 | 34.80 | 34.20 | 34.45 | 13,839,424 | +0.46(+1.35%) |
Nov 29, 2007 | 34.00 | 34.12 | 33.27 | 33.99 | 8,751,784 | -0.19(-0.55%) |
Nov 28, 2007 | 32.62 | 34.33 | 32.45 | 34.18 | 14,903,570 | +1.73(+5.34%) |
Nov 27, 2007 | 31.67 | 32.93 | 31.25 | 32.45 | 11,176,681 | +0.93(+2.96%) |
Nov 26, 2007 | 32.55 | 32.88 | 31.45 | 31.51 | 10,368,754 | -1.11(-3.39%) |
Nov 23, 2007 | 32.28 | 32.77 | 32.22 | 32.62 | 5,076,457 | +0.61(+1.91%) |
Nov 21, 2007 | 32.45 | 33.03 | 31.71 | 32.01 | 14,390,123 | -0.96(-2.92%) |
Nov 20, 2007 | 33.29 | 33.72 | 32.11 | 32.97 | 12,940,026 | -0.24(-0.74%) |
Nov 19, 2007 | 33.33 | 33.54 | 32.55 | 33.21 | 12,411,179 | -0.40(-1.18%) |
Nov 16, 2007 | 33.10 | 33.71 | 32.70 | 33.61 | 11,651,390 | +0.76(+2.32%) |
Nov 15, 2007 | 33.48 | 33.80 | 32.60 | 32.85 | 8,354,208 | -0.83(-2.47%) |
Nov 14, 2007 | 34.10 | 34.30 | 33.34 | 33.68 | 9,844,407 | -0.29(-0.85%) |
Nov 13, 2007 | 33.38 | 34.01 | 33.00 | 33.97 | 9,704,664 | +0.80(+2.43%) |
Nov 12, 2007 | 32.22 | 33.80 | 31.97 | 33.16 | 11,998,451 | +0.96(+2.97%) |
Nov 09, 2007 | 32.54 | 33.00 | 31.65 | 32.21 | 14,517,348 | -0.83(-2.52%) |
Nov 08, 2007 | 32.92 | 33.41 | 31.97 | 33.04 | 13,625,533 | +0.17(+0.50%) |
Nov 07, 2007 | 34.26 | 34.30 | 32.84 | 32.88 | 10,905,414 | -1.80(-5.20%) |
Nov 06, 2007 | 34.33 | 34.74 | 33.77 | 34.68 | 10,840,200 | +0.62(+1.81%) |
Nov 05, 2007 | 33.29 | 34.64 | 32.73 | 34.06 | 9,499,364 | +0.16(+0.47%) |
Nov 02, 2007 | 33.76 | 34.05 | 32.47 | 33.90 | 12,581,472 | +0.15(+0.45%) |