Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.49 | 30.56 | 29.35 | 30.51 | 12,659,677 | +0.70(+2.34%) |
Jan 30, 2008 | 29.93 | 30.44 | 29.71 | 29.82 | 9,109,774 | -0.55(-1.82%) |
Jan 29, 2008 | 30.23 | 30.47 | 29.87 | 30.37 | 8,801,271 | +0.02(+0.06%) |
Jan 28, 2008 | 29.94 | 30.46 | 29.54 | 30.35 | 7,649,330 | +0.16(+0.54%) |
Jan 25, 2008 | 30.96 | 31.03 | 29.98 | 30.19 | 9,713,811 | -0.13(-0.44%) |
Jan 24, 2008 | 29.98 | 30.34 | 29.45 | 30.32 | 10,696,023 | +1.04(+3.54%) |
Jan 23, 2008 | 28.08 | 29.68 | 27.60 | 29.29 | 24,892,634 | -0.52(-1.76%) |
Jan 22, 2008 | 28.10 | 30.03 | 27.87 | 29.81 | 24,454,016 | -1.21(-3.91%) |
Jan 21, 2008 | 31.35 | 31.50 | 30.64 | 31.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.35 | 31.50 | 30.64 | 31.02 | 10,058,049 | +0.27(+0.88%) |
Jan 17, 2008 | 31.44 | 31.89 | 30.75 | 30.75 | 15,162,982 | -0.70(-2.23%) |
Jan 16, 2008 | 32.19 | 32.32 | 31.31 | 31.45 | 12,567,986 | -0.69(-2.14%) |
Jan 15, 2008 | 32.78 | 32.83 | 32.14 | 32.14 | 8,447,730 | -1.37(-4.09%) |
Jan 14, 2008 | 33.67 | 33.75 | 33.29 | 33.51 | 4,425,162 | +0.04(+0.11%) |
Jan 11, 2008 | 33.76 | 33.80 | 33.43 | 33.47 | 6,652,067 | -0.63(-1.85%) |
Jan 10, 2008 | 33.96 | 34.21 | 33.74 | 34.10 | 9,974,648 | -0.15(-0.45%) |
Jan 09, 2008 | 33.85 | 34.36 | 33.80 | 34.26 | 15,010,902 | -0.95(-2.71%) |
Jan 08, 2008 | 36.14 | 36.20 | 35.17 | 35.21 | 6,364,346 | -0.57(-1.60%) |
Jan 07, 2008 | 35.89 | 35.92 | 35.48 | 35.78 | 11,909,266 | +0.63(+1.79%) |
Jan 04, 2008 | 36.07 | 36.08 | 35.11 | 35.15 | 8,967,489 | -0.52(-1.46%) |
Jan 03, 2008 | 35.85 | 35.90 | 35.62 | 35.67 | 7,544,572 | +0.67(+1.91%) |
Jan 02, 2008 | 35.20 | 35.29 | 34.81 | 35.00 | 4,750,554 | +0.09(+0.26%) |
Jan 01, 2008 | 35.66 | 35.66 | 34.74 | 34.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.66 | 35.66 | 34.74 | 34.91 | 3,171,471 | -0.37(-1.05%) |
Dec 28, 2007 | 35.16 | 35.43 | 35.06 | 35.29 | 4,157,209 | -0.04(-0.11%) |
Dec 27, 2007 | 35.19 | 35.53 | 35.07 | 35.32 | 3,373,266 | +0.18(+0.50%) |
Dec 26, 2007 | 34.96 | 35.27 | 34.92 | 35.15 | 2,798,456 | +0.11(+0.30%) |
Dec 24, 2007 | 34.88 | 35.06 | 34.68 | 35.04 | 1,617,896 | +0.03(+0.08%) |
Dec 21, 2007 | 35.15 | 35.27 | 34.91 | 35.01 | 9,281,762 | +0.35(+1.02%) |
Dec 20, 2007 | 34.62 | 34.71 | 34.47 | 34.66 | 4,735,463 | +0.05(+0.15%) |
Dec 19, 2007 | 34.74 | 35.00 | 34.40 | 34.61 | 6,912,680 | -0.42(-1.20%) |
Dec 18, 2007 | 35.26 | 35.41 | 34.63 | 35.03 | 4,064,508 | +0.07(+0.19%) |
Dec 17, 2007 | 35.23 | 35.25 | 34.87 | 34.96 | 5,673,198 | -0.43(-1.23%) |
Dec 14, 2007 | 35.66 | 35.82 | 35.32 | 35.40 | 6,093,441 | -0.45(-1.25%) |
Dec 13, 2007 | 35.79 | 36.00 | 35.46 | 35.84 | 5,693,498 | -0.47(-1.29%) |
Dec 12, 2007 | 36.41 | 36.50 | 36.00 | 36.31 | 9,971,683 | +0.76(+2.15%) |
Dec 11, 2007 | 36.34 | 36.35 | 35.43 | 35.55 | 14,477,345 | -0.42(-1.18%) |
Dec 10, 2007 | 35.92 | 36.26 | 35.88 | 35.97 | 4,185,058 | -0.01(-0.03%) |
Dec 07, 2007 | 35.84 | 36.04 | 35.70 | 35.98 | 6,271,642 | +0.33(+0.94%) |
Dec 06, 2007 | 35.19 | 35.78 | 35.18 | 35.65 | 4,662,700 | +0.49(+1.40%) |
Dec 05, 2007 | 34.72 | 35.36 | 34.72 | 35.16 | 5,837,820 | +0.63(+1.84%) |
Dec 04, 2007 | 34.84 | 34.89 | 34.48 | 34.52 | 4,767,042 | -0.47(-1.35%) |
Dec 03, 2007 | 34.77 | 35.05 | 34.75 | 34.99 | 5,580,694 | +0.29(+0.82%) |
Nov 30, 2007 | 34.99 | 34.99 | 34.57 | 34.71 | 7,561,697 | +0.20(+0.58%) |
Nov 29, 2007 | 34.37 | 34.82 | 34.29 | 34.51 | 6,261,788 | -0.08(-0.23%) |
Nov 28, 2007 | 34.09 | 34.62 | 34.02 | 34.59 | 6,429,645 | +0.82(+2.42%) |
Nov 27, 2007 | 33.61 | 33.79 | 33.31 | 33.77 | 6,284,906 | +0.13(+0.40%) |
Nov 26, 2007 | 34.26 | 34.56 | 33.61 | 33.64 | 6,436,940 | -0.39(-1.14%) |
Nov 23, 2007 | 33.77 | 34.15 | 33.64 | 34.03 | 2,619,720 | +0.10(+0.28%) |
Nov 21, 2007 | 34.40 | 34.51 | 33.88 | 33.93 | 6,492,113 | -0.33(-0.97%) |
Nov 20, 2007 | 33.66 | 34.45 | 33.64 | 34.26 | 8,984,886 | +0.72(+2.13%) |
Nov 19, 2007 | 34.24 | 34.30 | 33.38 | 33.55 | 10,084,778 | -1.02(-2.95%) |
Nov 16, 2007 | 34.71 | 34.76 | 34.26 | 34.57 | 7,781,839 | +0.53(+1.56%) |
Nov 15, 2007 | 34.47 | 34.67 | 33.84 | 34.04 | 9,109,835 | -1.07(-3.04%) |
Nov 14, 2007 | 35.52 | 35.60 | 34.97 | 35.11 | 5,343,933 | -0.03(-0.10%) |
Nov 13, 2007 | 34.45 | 35.16 | 34.39 | 35.14 | 8,790,817 | +0.73(+2.14%) |
Nov 12, 2007 | 34.64 | 34.82 | 34.41 | 34.41 | 9,709,775 | -1.44(-4.02%) |
Nov 09, 2007 | 36.09 | 36.19 | 35.60 | 35.85 | 7,090,062 | -0.84(-2.30%) |
Nov 08, 2007 | 36.90 | 37.07 | 36.29 | 36.69 | 9,979,370 | -0.36(-0.97%) |
Nov 07, 2007 | 37.81 | 38.05 | 37.03 | 37.05 | 11,031,115 | -0.98(-2.57%) |
Nov 06, 2007 | 38.05 | 38.06 | 37.66 | 38.03 | 9,192,233 | +0.43(+1.15%) |
Nov 05, 2007 | 37.47 | 37.80 | 37.25 | 37.60 | 12,529,239 | +0.19(+0.51%) |
Nov 02, 2007 | 37.27 | 37.60 | 37.10 | 37.40 | 14,431,762 | +0.95(+2.60%) |