Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 38.40 | 40.20 | 38.28 | 39.95 | 4,957,912 | +1.14(+2.95%) |
Jan 30, 2008 | 37.05 | 39.84 | 37.03 | 38.81 | 5,629,818 | +2.26(+6.18%) |
Jan 29, 2008 | 36.08 | 37.03 | 36.08 | 36.55 | 2,923,300 | +0.37(+1.01%) |
Jan 28, 2008 | 35.61 | 36.33 | 35.47 | 36.18 | 1,859,554 | +0.49(+1.37%) |
Jan 25, 2008 | 35.75 | 36.56 | 35.43 | 35.69 | 2,066,117 | -0.09(-0.24%) |
Jan 24, 2008 | 36.64 | 36.76 | 35.35 | 35.78 | 3,376,525 | -0.91(-2.49%) |
Jan 23, 2008 | 33.41 | 37.03 | 33.38 | 36.69 | 5,116,964 | +2.58(+7.57%) |
Jan 22, 2008 | 33.74 | 34.61 | 33.39 | 34.11 | 3,928,174 | -0.82(-2.35%) |
Jan 21, 2008 | 33.82 | 35.88 | 33.81 | 34.93 | 3,541,442 | +0.00(+0.00%) |
Jan 18, 2008 | 33.82 | 35.88 | 33.81 | 34.93 | 3,541,442 | +0.86(+2.51%) |
Jan 17, 2008 | 35.13 | 35.74 | 34.02 | 34.08 | 3,070,234 | -1.17(-3.33%) |
Jan 16, 2008 | 34.22 | 35.72 | 34.18 | 35.25 | 2,386,712 | +0.84(+2.45%) |
Jan 15, 2008 | 34.46 | 35.10 | 34.26 | 34.41 | 2,581,277 | -0.38(-1.10%) |
Jan 14, 2008 | 34.51 | 35.02 | 34.21 | 34.79 | 1,626,909 | +0.65(+1.92%) |
Jan 11, 2008 | 34.60 | 34.91 | 33.93 | 34.13 | 2,064,352 | -0.70(-2.02%) |
Jan 10, 2008 | 34.23 | 35.38 | 33.94 | 34.84 | 2,027,998 | +0.24(+0.71%) |
Jan 09, 2008 | 34.13 | 34.86 | 33.82 | 34.59 | 2,907,396 | +0.53(+1.54%) |
Jan 08, 2008 | 36.37 | 36.54 | 33.96 | 34.07 | 3,692,910 | -2.35(-6.44%) |
Jan 07, 2008 | 36.33 | 36.92 | 35.61 | 36.41 | 3,074,761 | +0.47(+1.30%) |
Jan 04, 2008 | 37.19 | 37.33 | 35.86 | 35.95 | 2,473,529 | -1.42(-3.81%) |
Jan 03, 2008 | 37.25 | 37.74 | 37.17 | 37.37 | 2,017,633 | +0.05(+0.13%) |
Jan 02, 2008 | 39.02 | 39.10 | 37.10 | 37.32 | 2,983,858 | -1.61(-4.14%) |
Jan 01, 2008 | 38.67 | 39.10 | 38.59 | 38.93 | 1,442,418 | +0.00(+0.00%) |
Dec 31, 2007 | 38.67 | 39.10 | 38.59 | 38.93 | 1,427,883 | +0.07(+0.19%) |
Dec 28, 2007 | 39.15 | 39.47 | 38.79 | 38.86 | 1,353,541 | +0.18(+0.47%) |
Dec 27, 2007 | 39.17 | 39.20 | 38.67 | 38.68 | 1,294,171 | -0.52(-1.32%) |
Dec 26, 2007 | 38.73 | 39.35 | 38.45 | 39.20 | 652,104 | +0.28(+0.72%) |
Dec 24, 2007 | 39.02 | 39.13 | 38.77 | 38.92 | 580,794 | +0.07(+0.19%) |
Dec 21, 2007 | 38.36 | 39.10 | 38.10 | 38.84 | 2,845,508 | +0.76(+1.98%) |
Dec 20, 2007 | 37.58 | 38.10 | 36.91 | 38.09 | 1,538,578 | +0.91(+2.46%) |
Dec 19, 2007 | 37.38 | 37.56 | 37.00 | 37.18 | 1,235,330 | -0.19(-0.50%) |
Dec 18, 2007 | 37.44 | 37.61 | 36.90 | 37.36 | 1,721,352 | +0.32(+0.85%) |
Dec 17, 2007 | 37.43 | 37.87 | 36.84 | 37.05 | 1,949,789 | -0.01(-0.04%) |
Dec 14, 2007 | 37.41 | 37.69 | 37.03 | 37.06 | 1,834,581 | -0.70(-1.87%) |
Dec 13, 2007 | 37.99 | 38.13 | 37.51 | 37.77 | 1,750,617 | -0.14(-0.36%) |
Dec 12, 2007 | 37.82 | 38.48 | 37.35 | 37.90 | 2,310,493 | +0.29(+0.78%) |
Dec 11, 2007 | 39.02 | 39.16 | 37.61 | 37.61 | 1,875,592 | -1.42(-3.63%) |
Dec 10, 2007 | 38.47 | 39.16 | 38.25 | 39.02 | 1,492,686 | +0.27(+0.69%) |
Dec 07, 2007 | 38.35 | 38.89 | 38.02 | 38.76 | 1,938,965 | +0.60(+1.58%) |
Dec 06, 2007 | 38.41 | 38.41 | 37.55 | 38.15 | 2,147,266 | -0.30(-0.79%) |
Dec 05, 2007 | 37.97 | 38.47 | 37.66 | 38.46 | 2,235,547 | +0.31(+0.81%) |
Dec 04, 2007 | 36.47 | 38.36 | 36.47 | 38.15 | 3,417,817 | +1.30(+3.53%) |
Dec 03, 2007 | 37.14 | 37.14 | 36.45 | 36.84 | 2,423,597 | -0.24(-0.64%) |
Nov 30, 2007 | 36.01 | 37.14 | 36.01 | 37.08 | 3,903,221 | +0.92(+2.55%) |
Nov 29, 2007 | 36.26 | 36.45 | 35.61 | 36.16 | 1,450,148 | -0.22(-0.61%) |
Nov 28, 2007 | 34.84 | 36.41 | 34.69 | 36.38 | 2,212,987 | +1.72(+4.96%) |
Nov 27, 2007 | 33.66 | 34.72 | 33.42 | 34.67 | 2,528,498 | +1.26(+3.77%) |
Nov 26, 2007 | 33.49 | 34.10 | 33.37 | 33.41 | 2,649,039 | -0.32(-0.96%) |
Nov 23, 2007 | 33.48 | 33.77 | 33.10 | 33.73 | 809,968 | +0.35(+1.06%) |
Nov 21, 2007 | 32.75 | 33.85 | 32.54 | 33.38 | 2,946,173 | +0.35(+1.07%) |
Nov 20, 2007 | 32.98 | 33.46 | 32.38 | 33.03 | 2,289,015 | +0.04(+0.13%) |
Nov 19, 2007 | 33.33 | 33.39 | 32.83 | 32.98 | 3,068,164 | -0.55(-1.65%) |
Nov 16, 2007 | 33.59 | 33.95 | 33.15 | 33.54 | 4,067,242 | -0.11(-0.32%) |
Nov 15, 2007 | 33.41 | 33.99 | 33.41 | 33.64 | 2,004,068 | +0.18(+0.54%) |
Nov 14, 2007 | 33.20 | 33.67 | 33.09 | 33.46 | 2,658,471 | +0.09(+0.26%) |
Nov 13, 2007 | 32.73 | 33.51 | 32.62 | 33.38 | 2,565,859 | +0.88(+2.72%) |
Nov 12, 2007 | 33.03 | 33.37 | 32.38 | 32.49 | 3,365,631 | -0.60(-1.80%) |
Nov 09, 2007 | 33.14 | 34.30 | 33.09 | 33.09 | 4,128,794 | -1.07(-3.14%) |
Nov 08, 2007 | 33.38 | 34.26 | 33.31 | 34.16 | 4,812,440 | +0.78(+2.35%) |
Nov 07, 2007 | 33.85 | 33.97 | 33.38 | 33.38 | 4,315,446 | -0.69(-2.03%) |
Nov 06, 2007 | 33.92 | 34.26 | 33.58 | 34.07 | 2,159,286 | +0.02(+0.06%) |
Nov 05, 2007 | 34.05 | 34.33 | 33.34 | 34.05 | 2,216,824 | -0.08(-0.23%) |
Nov 02, 2007 | 34.50 | 34.74 | 33.86 | 34.13 | 2,773,836 | -0.03(-0.08%) |