Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.16 | 33.73 | 32.65 | 33.47 | 10,099,489 | -0.24(-0.72%) |
Jan 30, 2008 | 33.94 | 34.35 | 33.58 | 33.71 | 6,773,186 | -0.41(-1.20%) |
Jan 29, 2008 | 34.25 | 34.37 | 33.80 | 34.12 | 4,515,147 | +0.10(+0.30%) |
Jan 28, 2008 | 34.08 | 34.22 | 33.39 | 34.02 | 4,984,178 | +0.06(+0.18%) |
Jan 25, 2008 | 33.98 | 34.57 | 33.76 | 33.96 | 6,932,518 | +0.19(+0.57%) |
Jan 24, 2008 | 33.49 | 34.06 | 33.14 | 33.77 | 8,085,805 | +0.46(+1.39%) |
Jan 23, 2008 | 32.18 | 33.42 | 31.03 | 33.31 | 11,663,950 | +0.22(+0.66%) |
Jan 22, 2008 | 29.66 | 33.46 | 29.58 | 33.09 | 13,959,093 | +0.67(+2.05%) |
Jan 21, 2008 | 31.75 | 33.00 | 31.59 | 32.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.75 | 33.00 | 31.59 | 32.42 | 9,729,512 | +0.86(+2.74%) |
Jan 17, 2008 | 32.44 | 32.96 | 31.49 | 31.56 | 9,642,561 | -0.79(-2.44%) |
Jan 16, 2008 | 32.72 | 33.06 | 32.25 | 32.35 | 9,118,838 | -0.57(-1.72%) |
Jan 15, 2008 | 33.64 | 33.90 | 32.84 | 32.92 | 8,341,908 | -1.08(-3.18%) |
Jan 14, 2008 | 34.22 | 34.43 | 33.89 | 34.00 | 7,305,222 | +0.13(+0.37%) |
Jan 11, 2008 | 34.51 | 34.74 | 33.67 | 33.87 | 7,949,583 | -1.02(-2.93%) |
Jan 10, 2008 | 34.67 | 35.20 | 34.22 | 34.89 | 7,735,144 | -0.10(-0.28%) |
Jan 09, 2008 | 35.07 | 35.59 | 34.13 | 34.99 | 7,891,637 | -0.08(-0.23%) |
Jan 08, 2008 | 35.65 | 35.85 | 35.01 | 35.07 | 6,839,878 | -0.36(-1.00%) |
Jan 07, 2008 | 35.64 | 35.87 | 34.96 | 35.43 | 7,433,797 | -0.07(-0.19%) |
Jan 04, 2008 | 36.56 | 36.56 | 35.43 | 35.49 | 5,105,290 | -1.30(-3.55%) |
Jan 03, 2008 | 36.53 | 37.33 | 36.49 | 36.80 | 4,395,945 | +0.44(+1.20%) |
Jan 02, 2008 | 37.35 | 37.57 | 36.20 | 36.36 | 4,589,383 | -0.98(-2.63%) |
Jan 01, 2008 | 37.54 | 37.89 | 37.27 | 37.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.54 | 37.89 | 37.27 | 37.35 | 2,752,508 | -0.24(-0.65%) |
Dec 28, 2007 | 37.65 | 38.14 | 37.28 | 37.59 | 2,879,935 | +0.07(+0.19%) |
Dec 27, 2007 | 38.41 | 38.57 | 37.48 | 37.52 | 3,564,704 | -0.64(-1.68%) |
Dec 26, 2007 | 37.39 | 38.27 | 37.39 | 38.16 | 5,198,973 | +0.29(+0.77%) |
Dec 24, 2007 | 37.06 | 37.89 | 36.87 | 37.87 | 1,963,716 | +1.07(+2.90%) |
Dec 21, 2007 | 36.98 | 37.48 | 36.72 | 36.80 | 7,911,125 | +0.28(+0.78%) |
Dec 20, 2007 | 36.58 | 36.78 | 35.94 | 36.52 | 4,405,351 | +0.13(+0.36%) |
Dec 19, 2007 | 36.44 | 36.80 | 36.08 | 36.38 | 4,425,804 | -0.13(-0.34%) |
Dec 18, 2007 | 36.24 | 36.69 | 35.71 | 36.51 | 4,743,451 | +0.60(+1.67%) |
Dec 17, 2007 | 36.91 | 37.05 | 35.85 | 35.91 | 5,090,975 | -1.14(-3.08%) |
Dec 14, 2007 | 37.62 | 37.66 | 37.04 | 37.05 | 4,837,503 | -0.49(-1.32%) |
Dec 13, 2007 | 36.87 | 37.61 | 36.49 | 37.54 | 5,190,877 | +0.50(+1.35%) |
Dec 12, 2007 | 37.99 | 38.20 | 36.59 | 37.04 | 7,585,194 | -0.03(-0.09%) |
Dec 11, 2007 | 38.40 | 38.56 | 37.04 | 37.08 | 5,388,382 | -1.34(-3.50%) |
Dec 10, 2007 | 37.58 | 38.80 | 37.58 | 38.42 | 4,835,008 | -0.02(-0.05%) |
Dec 07, 2007 | 38.39 | 38.72 | 38.05 | 38.44 | 3,326,780 | +0.20(+0.52%) |
Dec 06, 2007 | 37.98 | 38.29 | 37.87 | 38.24 | 4,182,861 | +0.25(+0.66%) |
Dec 05, 2007 | 38.61 | 38.76 | 37.66 | 37.99 | 5,143,114 | -0.19(-0.50%) |
Dec 04, 2007 | 37.55 | 38.92 | 37.29 | 38.18 | 5,908,740 | +0.33(+0.87%) |
Dec 03, 2007 | 37.90 | 38.32 | 37.39 | 37.85 | 5,108,810 | +0.27(+0.72%) |
Nov 30, 2007 | 37.76 | 38.28 | 37.41 | 37.58 | 5,692,807 | +0.35(+0.94%) |
Nov 29, 2007 | 37.41 | 37.61 | 36.87 | 37.23 | 3,841,792 | +0.00(+0.00%) |
Nov 28, 2007 | 36.06 | 37.46 | 35.79 | 37.23 | 6,624,355 | +1.52(+4.24%) |
Nov 27, 2007 | 35.53 | 35.94 | 35.18 | 35.72 | 5,530,392 | +0.30(+0.86%) |
Nov 26, 2007 | 36.04 | 36.49 | 35.34 | 35.42 | 4,528,060 | -0.63(-1.74%) |
Nov 23, 2007 | 35.49 | 36.15 | 35.01 | 36.04 | 2,230,591 | +0.86(+2.44%) |
Nov 21, 2007 | 35.55 | 35.97 | 35.11 | 35.18 | 6,666,210 | -0.74(-2.05%) |
Nov 20, 2007 | 35.42 | 36.58 | 35.24 | 35.92 | 6,995,280 | +0.49(+1.38%) |
Nov 19, 2007 | 36.07 | 36.11 | 35.07 | 35.43 | 6,407,264 | -0.80(-2.20%) |
Nov 16, 2007 | 36.59 | 36.77 | 35.66 | 36.23 | 5,985,123 | -0.04(-0.11%) |
Nov 15, 2007 | 36.56 | 36.70 | 36.11 | 36.27 | 5,599,463 | -0.36(-0.99%) |
Nov 14, 2007 | 36.91 | 37.37 | 36.37 | 36.63 | 5,931,930 | -0.01(-0.04%) |
Nov 13, 2007 | 35.92 | 36.71 | 35.52 | 36.65 | 6,011,304 | +0.94(+2.62%) |
Nov 12, 2007 | 35.97 | 36.39 | 35.63 | 35.71 | 5,863,872 | -0.40(-1.11%) |
Nov 09, 2007 | 36.09 | 36.51 | 35.78 | 36.11 | 6,179,887 | -0.39(-1.07%) |
Nov 08, 2007 | 36.42 | 36.64 | 35.78 | 36.50 | 7,599,488 | +0.26(+0.73%) |
Nov 07, 2007 | 35.59 | 36.77 | 35.45 | 36.24 | 8,425,195 | +0.46(+1.29%) |
Nov 06, 2007 | 34.28 | 36.09 | 34.28 | 35.78 | 7,346,864 | +1.81(+5.34%) |
Nov 05, 2007 | 34.02 | 34.66 | 33.66 | 33.97 | 5,238,156 | -0.20(-0.58%) |
Nov 02, 2007 | 34.60 | 34.80 | 33.54 | 34.16 | 5,558,403 | +0.32(+0.95%) |