Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 37.15 | 38.01 | 36.90 | 37.69 | 2,411,638 | +0.19(+0.51%) |
Jan 30, 2008 | 37.41 | 38.42 | 37.28 | 37.50 | 1,810,618 | +0.15(+0.39%) |
Jan 29, 2008 | 36.45 | 37.87 | 35.87 | 37.36 | 2,608,825 | +2.80(+8.12%) |
Jan 28, 2008 | 33.91 | 34.57 | 33.27 | 34.55 | 2,028,959 | +0.95(+2.82%) |
Jan 25, 2008 | 33.83 | 33.91 | 33.20 | 33.61 | 1,179,902 | +0.16(+0.48%) |
Jan 24, 2008 | 33.81 | 34.06 | 33.14 | 33.45 | 1,228,697 | -0.39(-1.14%) |
Jan 23, 2008 | 32.78 | 33.85 | 32.09 | 33.83 | 2,427,060 | +0.58(+1.73%) |
Jan 22, 2008 | 32.77 | 33.72 | 32.61 | 33.26 | 1,881,705 | -0.44(-1.30%) |
Jan 21, 2008 | 33.63 | 34.06 | 32.89 | 33.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.63 | 34.06 | 32.89 | 33.69 | 1,967,330 | +0.07(+0.20%) |
Jan 17, 2008 | 34.71 | 34.89 | 33.63 | 33.63 | 1,335,726 | -1.05(-3.02%) |
Jan 16, 2008 | 34.91 | 35.19 | 34.60 | 34.68 | 1,387,811 | -0.54(-1.53%) |
Jan 15, 2008 | 35.39 | 35.86 | 35.13 | 35.22 | 1,162,119 | -0.66(-1.83%) |
Jan 14, 2008 | 35.46 | 35.91 | 35.29 | 35.87 | 1,451,636 | +0.55(+1.55%) |
Jan 11, 2008 | 35.91 | 36.07 | 35.22 | 35.33 | 1,136,102 | -0.82(-2.28%) |
Jan 10, 2008 | 35.43 | 36.42 | 35.04 | 36.15 | 1,230,993 | +0.35(+0.98%) |
Jan 09, 2008 | 35.81 | 35.84 | 35.03 | 35.80 | 1,890,117 | +0.11(+0.31%) |
Jan 08, 2008 | 37.02 | 37.26 | 35.58 | 35.69 | 1,938,032 | -1.38(-3.71%) |
Jan 07, 2008 | 36.85 | 37.50 | 36.75 | 37.07 | 1,896,394 | +0.37(+1.01%) |
Jan 04, 2008 | 37.40 | 37.45 | 36.62 | 36.70 | 1,491,554 | -0.98(-2.61%) |
Jan 03, 2008 | 38.44 | 38.52 | 37.61 | 37.68 | 1,417,278 | -0.53(-1.39%) |
Jan 02, 2008 | 38.76 | 38.99 | 38.08 | 38.21 | 1,727,699 | -0.50(-1.28%) |
Jan 01, 2008 | 38.71 | 38.92 | 38.58 | 38.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.71 | 38.92 | 38.58 | 38.71 | 1,022,011 | -0.20(-0.51%) |
Dec 28, 2007 | 38.54 | 39.30 | 38.53 | 38.90 | 875,581 | +0.70(+1.83%) |
Dec 27, 2007 | 38.21 | 38.49 | 38.10 | 38.20 | 862,501 | -0.34(-0.87%) |
Dec 26, 2007 | 38.06 | 38.55 | 37.75 | 38.54 | 625,588 | +0.37(+0.97%) |
Dec 24, 2007 | 37.95 | 38.74 | 37.95 | 38.17 | 395,288 | -0.12(-0.32%) |
Dec 21, 2007 | 37.63 | 38.34 | 37.36 | 38.29 | 1,841,927 | +0.98(+2.62%) |
Dec 20, 2007 | 37.45 | 37.59 | 36.72 | 37.31 | 1,443,128 | -0.04(-0.10%) |
Dec 19, 2007 | 36.94 | 37.60 | 36.56 | 37.35 | 1,328,693 | +0.55(+1.50%) |
Dec 18, 2007 | 36.57 | 37.07 | 36.27 | 36.80 | 1,210,092 | +0.42(+1.14%) |
Dec 17, 2007 | 36.93 | 37.19 | 36.38 | 36.38 | 795,609 | -0.57(-1.54%) |
Dec 14, 2007 | 37.15 | 37.65 | 36.94 | 36.95 | 953,639 | -0.40(-1.07%) |
Dec 13, 2007 | 37.12 | 37.42 | 36.84 | 37.35 | 798,017 | -0.15(-0.39%) |
Dec 12, 2007 | 38.06 | 38.48 | 37.15 | 37.50 | 1,119,627 | +0.20(+0.55%) |
Dec 11, 2007 | 38.47 | 38.65 | 37.28 | 37.29 | 1,350,997 | -1.19(-3.10%) |
Dec 10, 2007 | 38.63 | 38.74 | 38.25 | 38.49 | 845,589 | -0.12(-0.30%) |
Dec 07, 2007 | 38.65 | 39.19 | 38.44 | 38.60 | 919,614 | -0.05(-0.13%) |
Dec 06, 2007 | 37.98 | 38.69 | 37.66 | 38.65 | 949,074 | +0.66(+1.74%) |
Dec 05, 2007 | 37.40 | 37.99 | 37.07 | 37.99 | 2,184,486 | +0.86(+2.31%) |
Dec 04, 2007 | 37.03 | 37.29 | 36.81 | 37.13 | 872,374 | -0.18(-0.49%) |
Dec 03, 2007 | 37.94 | 37.94 | 37.29 | 37.31 | 845,519 | -0.64(-1.69%) |
Nov 30, 2007 | 38.04 | 38.26 | 37.69 | 37.96 | 1,323,644 | +0.29(+0.77%) |
Nov 29, 2007 | 37.50 | 37.81 | 37.26 | 37.66 | 1,601,805 | -0.04(-0.10%) |
Nov 28, 2007 | 37.10 | 37.70 | 36.85 | 37.70 | 1,638,453 | +0.68(+1.85%) |
Nov 27, 2007 | 36.31 | 37.04 | 36.23 | 37.02 | 1,871,575 | +0.82(+2.27%) |
Nov 26, 2007 | 36.78 | 37.53 | 36.19 | 36.19 | 1,487,847 | -0.59(-1.60%) |
Nov 23, 2007 | 36.45 | 36.78 | 36.29 | 36.78 | 706,786 | +0.52(+1.45%) |
Nov 21, 2007 | 37.15 | 37.15 | 36.20 | 36.26 | 1,529,310 | -1.00(-2.68%) |
Nov 20, 2007 | 37.14 | 37.72 | 36.88 | 37.26 | 1,756,132 | +0.25(+0.67%) |
Nov 19, 2007 | 37.20 | 37.54 | 36.56 | 37.01 | 2,080,293 | -0.46(-1.22%) |
Nov 16, 2007 | 38.37 | 38.48 | 36.99 | 37.47 | 2,587,155 | -0.71(-1.85%) |
Nov 15, 2007 | 37.19 | 38.70 | 36.64 | 38.17 | 8,193,658 | +0.83(+2.22%) |
Nov 14, 2007 | 39.15 | 39.38 | 37.15 | 37.34 | 6,774,464 | -3.01(-7.45%) |
Nov 13, 2007 | 40.07 | 40.35 | 39.78 | 40.35 | 758,271 | +0.65(+1.63%) |
Nov 12, 2007 | 39.65 | 40.53 | 39.65 | 39.70 | 1,148,074 | -0.10(-0.26%) |
Nov 09, 2007 | 40.01 | 40.49 | 39.81 | 39.81 | 947,598 | -0.87(-2.15%) |
Nov 08, 2007 | 40.42 | 40.76 | 40.00 | 40.68 | 1,014,460 | +0.24(+0.59%) |
Nov 07, 2007 | 41.06 | 41.47 | 40.44 | 40.44 | 1,166,444 | -1.19(-2.87%) |
Nov 06, 2007 | 41.31 | 41.74 | 40.63 | 41.63 | 1,305,110 | +0.65(+1.58%) |
Nov 05, 2007 | 41.14 | 41.20 | 40.62 | 40.99 | 1,340,873 | -0.29(-0.71%) |
Nov 02, 2007 | 40.86 | 41.58 | 40.42 | 41.28 | 1,071,711 | +0.46(+1.12%) |