Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 35.54 | 37.32 | 35.45 | 36.92 | 63,527,808 | +1.15(+3.21%) |
Jan 30, 2008 | 35.51 | 36.38 | 35.29 | 35.77 | 33,655,720 | +0.11(+0.31%) |
Jan 29, 2008 | 35.72 | 35.79 | 35.02 | 35.66 | 29,885,592 | +0.22(+0.62%) |
Jan 28, 2008 | 34.97 | 35.49 | 34.85 | 35.44 | 32,218,314 | +0.45(+1.29%) |
Jan 25, 2008 | 35.72 | 35.84 | 34.92 | 34.99 | 34,147,092 | -0.60(-1.68%) |
Jan 24, 2008 | 36.53 | 36.55 | 35.27 | 35.59 | 49,090,676 | -0.91(-2.49%) |
Jan 23, 2008 | 35.29 | 36.64 | 35.15 | 36.49 | 69,009,976 | +0.70(+1.94%) |
Jan 22, 2008 | 33.81 | 36.04 | 33.53 | 35.80 | 62,026,932 | +1.18(+3.41%) |
Jan 21, 2008 | 34.84 | 35.29 | 34.50 | 34.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.84 | 35.29 | 34.50 | 34.62 | 46,034,972 | +0.07(+0.21%) |
Jan 17, 2008 | 34.60 | 34.87 | 34.27 | 34.54 | 38,362,912 | -0.01(-0.02%) |
Jan 16, 2008 | 33.96 | 34.96 | 33.96 | 34.55 | 34,806,924 | +0.36(+1.06%) |
Jan 15, 2008 | 34.19 | 34.51 | 34.03 | 34.19 | 33,650,136 | -0.49(-1.43%) |
Jan 14, 2008 | 34.91 | 34.91 | 31.37 | 34.68 | 28,262,284 | -0.04(-0.10%) |
Jan 11, 2008 | 34.97 | 35.37 | 34.56 | 34.72 | 38,738,860 | -0.49(-1.40%) |
Jan 10, 2008 | 34.27 | 35.48 | 34.27 | 35.21 | 49,060,696 | +1.09(+3.20%) |
Jan 09, 2008 | 33.45 | 34.20 | 32.91 | 34.12 | 37,382,060 | +0.68(+2.02%) |
Jan 08, 2008 | 33.90 | 34.25 | 33.38 | 33.45 | 26,138,004 | -0.43(-1.27%) |
Jan 07, 2008 | 33.32 | 34.06 | 33.17 | 33.88 | 27,937,740 | +0.61(+1.84%) |
Jan 04, 2008 | 33.40 | 33.74 | 33.01 | 33.26 | 27,971,698 | -0.48(-1.42%) |
Jan 03, 2008 | 33.99 | 34.12 | 33.64 | 33.74 | 27,215,504 | -0.38(-1.11%) |
Jan 02, 2008 | 34.49 | 34.65 | 33.80 | 34.12 | 27,377,082 | -0.46(-1.33%) |
Jan 01, 2008 | 34.81 | 34.98 | 34.44 | 34.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.81 | 34.98 | 34.44 | 34.58 | 16,735,783 | -0.40(-1.14%) |
Dec 28, 2007 | 34.92 | 35.27 | 34.76 | 34.98 | 11,810,484 | +0.23(+0.65%) |
Dec 27, 2007 | 35.08 | 35.14 | 34.65 | 34.76 | 14,790,237 | -0.44(-1.26%) |
Dec 26, 2007 | 35.07 | 35.29 | 34.86 | 35.20 | 12,846,622 | -0.26(-0.74%) |
Dec 24, 2007 | 35.01 | 35.71 | 35.01 | 35.46 | 8,693,326 | +0.39(+1.10%) |
Dec 21, 2007 | 34.79 | 35.29 | 34.78 | 35.08 | 31,952,682 | +0.26(+0.75%) |
Dec 20, 2007 | 34.98 | 35.17 | 34.43 | 34.81 | 19,460,326 | -0.17(-0.48%) |
Dec 19, 2007 | 35.03 | 35.28 | 34.81 | 34.98 | 18,039,142 | -0.12(-0.33%) |
Dec 18, 2007 | 34.98 | 35.32 | 34.10 | 35.10 | 23,178,556 | +0.30(+0.86%) |
Dec 17, 2007 | 34.63 | 35.04 | 34.38 | 34.80 | 22,688,658 | +0.15(+0.42%) |
Dec 14, 2007 | 35.05 | 35.07 | 34.63 | 34.65 | 18,676,280 | -0.51(-1.45%) |
Dec 13, 2007 | 34.78 | 35.27 | 34.74 | 35.16 | 22,885,804 | +0.07(+0.21%) |
Dec 12, 2007 | 36.10 | 36.12 | 34.64 | 35.09 | 32,912,610 | -0.58(-1.63%) |
Dec 11, 2007 | 35.95 | 36.41 | 35.37 | 35.67 | 35,815,920 | -0.29(-0.81%) |
Dec 10, 2007 | 35.69 | 36.15 | 35.59 | 35.96 | 17,260,406 | +0.30(+0.84%) |
Dec 07, 2007 | 35.84 | 35.93 | 35.51 | 35.67 | 19,774,186 | -0.18(-0.51%) |
Dec 06, 2007 | 35.28 | 35.95 | 34.92 | 35.85 | 27,886,756 | +0.27(+0.76%) |
Dec 05, 2007 | 35.32 | 35.74 | 35.29 | 35.58 | 23,983,050 | +0.52(+1.47%) |
Dec 04, 2007 | 34.55 | 35.33 | 34.55 | 35.06 | 22,624,160 | +0.23(+0.67%) |
Dec 03, 2007 | 34.71 | 35.15 | 34.61 | 34.83 | 16,872,774 | -0.02(-0.06%) |
Nov 30, 2007 | 34.70 | 35.09 | 34.63 | 34.85 | 22,427,336 | +0.26(+0.76%) |
Nov 29, 2007 | 34.05 | 34.81 | 34.02 | 34.59 | 20,293,478 | +0.23(+0.66%) |
Nov 28, 2007 | 33.53 | 34.57 | 33.47 | 34.36 | 39,292,540 | +1.02(+3.05%) |
Nov 27, 2007 | 32.94 | 33.60 | 32.85 | 33.34 | 28,882,382 | +0.58(+1.78%) |
Nov 26, 2007 | 33.47 | 33.74 | 32.74 | 32.76 | 30,224,040 | -0.51(-1.53%) |
Nov 23, 2007 | 32.91 | 33.65 | 32.65 | 33.27 | 18,671,478 | +0.63(+1.94%) |
Nov 21, 2007 | 32.76 | 33.04 | 32.51 | 32.64 | 24,023,904 | -0.47(-1.41%) |
Nov 20, 2007 | 33.07 | 33.62 | 32.52 | 33.10 | 32,669,232 | +0.02(+0.07%) |
Nov 19, 2007 | 33.47 | 33.72 | 32.92 | 33.08 | 20,602,690 | -0.63(-1.88%) |
Nov 16, 2007 | 33.77 | 33.90 | 33.19 | 33.72 | 26,011,638 | +0.10(+0.30%) |
Nov 15, 2007 | 33.68 | 34.24 | 33.37 | 33.61 | 30,004,264 | -0.23(-0.67%) |
Nov 14, 2007 | 33.64 | 34.25 | 33.56 | 33.84 | 40,017,680 | +0.39(+1.17%) |
Nov 13, 2007 | 32.74 | 33.72 | 32.74 | 33.45 | 55,989,540 | +1.93(+6.12%) |
Nov 12, 2007 | 31.27 | 32.43 | 31.04 | 31.52 | 35,006,468 | +0.31(+0.98%) |
Nov 09, 2007 | 31.39 | 31.58 | 30.92 | 31.21 | 28,081,950 | -0.52(-1.65%) |
Nov 08, 2007 | 32.15 | 32.29 | 31.15 | 31.74 | 28,588,838 | -0.23(-0.71%) |
Nov 07, 2007 | 32.01 | 32.44 | 31.88 | 31.96 | 24,147,010 | -0.26(-0.81%) |
Nov 06, 2007 | 32.02 | 32.30 | 31.87 | 32.22 | 17,266,406 | +0.19(+0.59%) |
Nov 05, 2007 | 32.19 | 32.29 | 31.85 | 32.03 | 17,233,510 | -0.12(-0.36%) |
Nov 02, 2007 | 32.13 | 32.29 | 31.77 | 32.15 | 24,788,764 | +0.12(+0.36%) |