Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 35.80 | 37.08 | 35.70 | 36.82 | 1,332,041 | +0.32(+0.89%) |
Jan 30, 2008 | 36.32 | 37.41 | 36.28 | 36.49 | 733,608 | -0.14(-0.37%) |
Jan 29, 2008 | 36.40 | 36.76 | 36.25 | 36.63 | 865,274 | +0.36(+1.00%) |
Jan 28, 2008 | 35.25 | 36.27 | 34.95 | 36.27 | 731,438 | +0.95(+2.68%) |
Jan 25, 2008 | 36.20 | 36.66 | 35.20 | 35.32 | 974,376 | -0.61(-1.71%) |
Jan 24, 2008 | 35.38 | 36.10 | 35.20 | 35.93 | 1,139,941 | +0.69(+1.97%) |
Jan 23, 2008 | 35.04 | 35.31 | 33.41 | 35.24 | 1,856,193 | -0.61(-1.71%) |
Jan 22, 2008 | 35.20 | 36.25 | 34.40 | 35.85 | 1,435,047 | -0.75(-2.05%) |
Jan 21, 2008 | 36.69 | 37.59 | 35.99 | 36.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.69 | 37.59 | 35.99 | 36.60 | 1,173,741 | -0.02(-0.05%) |
Jan 17, 2008 | 37.48 | 38.13 | 36.54 | 36.62 | 1,306,710 | -0.73(-1.96%) |
Jan 16, 2008 | 38.42 | 38.69 | 37.26 | 37.35 | 1,991,199 | -1.31(-3.38%) |
Jan 15, 2008 | 39.40 | 39.43 | 38.52 | 38.66 | 937,130 | -1.12(-2.81%) |
Jan 14, 2008 | 39.31 | 39.91 | 39.31 | 39.77 | 754,669 | +0.66(+1.68%) |
Jan 11, 2008 | 38.53 | 39.49 | 38.49 | 39.12 | 1,000,318 | +0.24(+0.63%) |
Jan 10, 2008 | 38.94 | 39.13 | 38.48 | 38.87 | 1,079,517 | -0.27(-0.69%) |
Jan 09, 2008 | 37.89 | 39.24 | 37.83 | 39.14 | 1,266,150 | +0.96(+2.50%) |
Jan 08, 2008 | 38.53 | 39.01 | 38.07 | 38.19 | 1,180,780 | +0.32(+0.83%) |
Jan 07, 2008 | 38.02 | 38.02 | 37.17 | 37.87 | 1,231,661 | +0.06(+0.17%) |
Jan 04, 2008 | 38.53 | 38.66 | 37.65 | 37.81 | 889,908 | -1.16(-2.99%) |
Jan 03, 2008 | 39.24 | 39.57 | 38.93 | 38.97 | 1,042,993 | +0.02(+0.05%) |
Jan 02, 2008 | 38.34 | 39.17 | 38.34 | 38.95 | 1,329,935 | +0.59(+1.53%) |
Jan 01, 2008 | 37.88 | 38.66 | 37.79 | 38.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.88 | 38.66 | 37.79 | 38.37 | 1,029,223 | +0.51(+1.33%) |
Dec 28, 2007 | 37.81 | 38.06 | 37.51 | 37.86 | 460,134 | +0.05(+0.12%) |
Dec 27, 2007 | 37.89 | 38.22 | 37.77 | 37.82 | 355,608 | -0.41(-1.09%) |
Dec 26, 2007 | 37.75 | 38.29 | 37.75 | 38.23 | 326,584 | +0.04(+0.09%) |
Dec 24, 2007 | 38.24 | 38.27 | 38.07 | 38.20 | 219,705 | +0.10(+0.26%) |
Dec 21, 2007 | 38.52 | 38.52 | 37.95 | 38.10 | 1,171,155 | +0.05(+0.12%) |
Dec 20, 2007 | 37.81 | 38.05 | 37.57 | 38.05 | 381,880 | +0.25(+0.67%) |
Dec 19, 2007 | 37.28 | 37.82 | 37.27 | 37.80 | 587,951 | +0.36(+0.96%) |
Dec 18, 2007 | 37.26 | 37.53 | 37.10 | 37.44 | 681,620 | +0.53(+1.44%) |
Dec 17, 2007 | 36.73 | 37.23 | 36.68 | 36.91 | 681,731 | +0.01(+0.02%) |
Dec 14, 2007 | 37.15 | 37.29 | 36.90 | 36.90 | 628,755 | -0.47(-1.26%) |
Dec 13, 2007 | 36.91 | 37.37 | 36.77 | 37.37 | 779,934 | +0.21(+0.56%) |
Dec 12, 2007 | 36.91 | 37.37 | 36.66 | 37.16 | 800,559 | +0.99(+2.74%) |
Dec 11, 2007 | 36.37 | 36.73 | 36.07 | 36.17 | 980,713 | -0.19(-0.52%) |
Dec 10, 2007 | 36.24 | 36.41 | 35.96 | 36.36 | 494,624 | +0.14(+0.40%) |
Dec 07, 2007 | 36.36 | 36.48 | 35.83 | 36.21 | 399,200 | -0.14(-0.37%) |
Dec 06, 2007 | 35.46 | 36.35 | 35.33 | 36.35 | 628,301 | +0.88(+2.49%) |
Dec 05, 2007 | 35.17 | 35.62 | 34.92 | 35.46 | 617,437 | +0.48(+1.37%) |
Dec 04, 2007 | 34.80 | 35.01 | 34.53 | 34.98 | 731,472 | +0.14(+0.41%) |
Dec 03, 2007 | 34.97 | 34.97 | 34.41 | 34.84 | 701,132 | -0.01(-0.03%) |
Nov 30, 2007 | 35.31 | 35.31 | 34.61 | 34.85 | 774,043 | -0.17(-0.49%) |
Nov 29, 2007 | 34.70 | 35.25 | 34.70 | 35.02 | 756,284 | +0.23(+0.67%) |
Nov 28, 2007 | 34.73 | 35.23 | 34.34 | 34.79 | 882,354 | +0.05(+0.16%) |
Nov 27, 2007 | 34.70 | 34.88 | 34.09 | 34.73 | 1,308,021 | +0.01(+0.03%) |
Nov 26, 2007 | 35.17 | 35.68 | 34.62 | 34.72 | 1,033,869 | -0.53(-1.51%) |
Nov 23, 2007 | 35.10 | 35.41 | 34.56 | 35.25 | 330,667 | +0.57(+1.64%) |
Nov 21, 2007 | 35.21 | 35.49 | 34.69 | 34.69 | 1,443,053 | -0.83(-2.34%) |
Nov 20, 2007 | 36.07 | 36.20 | 35.16 | 35.52 | 1,664,532 | -0.36(-1.01%) |
Nov 19, 2007 | 35.66 | 36.20 | 35.66 | 35.88 | 875,276 | +0.05(+0.15%) |
Nov 16, 2007 | 35.56 | 36.03 | 35.34 | 35.82 | 783,213 | +0.40(+1.12%) |
Nov 15, 2007 | 36.17 | 36.17 | 35.11 | 35.43 | 1,067,423 | -0.86(-2.36%) |
Nov 14, 2007 | 36.40 | 36.95 | 36.27 | 36.28 | 895,008 | +0.00(+0.00%) |
Nov 13, 2007 | 36.08 | 36.33 | 35.36 | 36.28 | 1,199,015 | +0.37(+1.03%) |
Nov 12, 2007 | 37.00 | 37.23 | 35.89 | 35.91 | 1,393,743 | -1.53(-4.10%) |
Nov 09, 2007 | 37.74 | 38.16 | 37.38 | 37.45 | 1,218,913 | -0.66(-1.73%) |
Nov 08, 2007 | 37.19 | 38.20 | 36.98 | 38.11 | 1,516,103 | +1.18(+3.20%) |
Nov 07, 2007 | 36.42 | 37.24 | 36.15 | 36.92 | 1,679,442 | +0.61(+1.69%) |
Nov 06, 2007 | 36.23 | 36.36 | 36.01 | 36.31 | 873,959 | +0.32(+0.88%) |
Nov 05, 2007 | 35.91 | 36.20 | 35.72 | 35.99 | 689,546 | -0.23(-0.62%) |
Nov 02, 2007 | 36.43 | 36.58 | 35.91 | 36.22 | 605,466 | +0.07(+0.20%) |