Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.47 | 30.89 | 29.86 | 30.71 | 14,244,415 | -0.38(-1.21%) |
Jan 30, 2008 | 30.79 | 33.11 | 30.69 | 31.09 | 6,839,723 | -0.99(-3.08%) |
Jan 29, 2008 | 32.79 | 34.04 | 30.90 | 32.08 | 6,915,092 | +0.34(+1.07%) |
Jan 28, 2008 | 32.12 | 32.12 | 30.88 | 31.74 | 6,596,902 | +0.16(+0.52%) |
Jan 25, 2008 | 33.10 | 34.21 | 31.50 | 31.57 | 5,211,286 | -1.14(-3.47%) |
Jan 24, 2008 | 31.81 | 33.08 | 31.66 | 32.71 | 6,315,721 | +0.97(+3.06%) |
Jan 23, 2008 | 29.47 | 31.82 | 28.23 | 31.74 | 7,341,341 | +1.57(+5.21%) |
Jan 22, 2008 | 27.62 | 31.40 | 27.29 | 30.16 | 11,556,802 | +1.18(+4.08%) |
Jan 21, 2008 | 28.92 | 30.65 | 28.18 | 28.98 | 8,471,158 | +0.00(+0.00%) |
Jan 18, 2008 | 28.92 | 30.65 | 28.18 | 28.98 | 8,471,158 | +0.13(+0.46%) |
Jan 17, 2008 | 29.87 | 30.48 | 28.74 | 28.85 | 8,344,081 | -0.95(-3.18%) |
Jan 16, 2008 | 30.06 | 30.96 | 29.38 | 29.79 | 8,405,864 | -0.47(-1.54%) |
Jan 15, 2008 | 31.64 | 31.95 | 29.77 | 30.26 | 5,255,599 | -1.96(-6.09%) |
Jan 14, 2008 | 32.08 | 32.32 | 31.75 | 32.22 | 2,852,926 | +0.62(+1.96%) |
Jan 11, 2008 | 31.42 | 31.97 | 30.29 | 31.60 | 5,392,836 | -0.19(-0.59%) |
Jan 10, 2008 | 30.64 | 32.37 | 30.38 | 31.79 | 6,734,816 | +1.19(+3.89%) |
Jan 09, 2008 | 31.17 | 31.36 | 29.34 | 30.60 | 9,010,980 | -0.55(-1.77%) |
Jan 08, 2008 | 33.25 | 33.37 | 31.12 | 31.15 | 5,063,510 | -1.77(-5.38%) |
Jan 07, 2008 | 33.74 | 34.13 | 32.32 | 32.92 | 5,598,170 | -0.48(-1.44%) |
Jan 04, 2008 | 35.21 | 35.21 | 33.36 | 33.40 | 4,210,128 | -2.37(-6.63%) |
Jan 03, 2008 | 35.86 | 36.30 | 35.57 | 35.78 | 2,035,833 | +0.08(+0.22%) |
Jan 02, 2008 | 36.30 | 36.68 | 35.51 | 35.70 | 2,901,179 | -1.26(-3.40%) |
Jan 01, 2008 | 36.12 | 37.30 | 36.12 | 36.96 | 1,389,569 | +0.00(+0.00%) |
Dec 31, 2007 | 36.12 | 37.30 | 36.12 | 36.96 | 1,362,827 | +0.42(+1.16%) |
Dec 28, 2007 | 36.85 | 37.20 | 36.23 | 36.53 | 1,363,679 | -0.03(-0.08%) |
Dec 27, 2007 | 37.61 | 37.85 | 36.54 | 36.56 | 2,040,357 | -1.23(-3.26%) |
Dec 26, 2007 | 37.88 | 38.01 | 37.40 | 37.79 | 1,409,547 | -0.45(-1.17%) |
Dec 24, 2007 | 37.29 | 38.34 | 37.29 | 38.24 | 873,240 | +1.10(+2.96%) |
Dec 21, 2007 | 36.15 | 37.30 | 36.15 | 37.14 | 3,131,014 | +0.92(+2.55%) |
Dec 20, 2007 | 37.11 | 37.22 | 35.83 | 36.22 | 3,358,425 | -0.59(-1.60%) |
Dec 19, 2007 | 36.49 | 37.15 | 36.28 | 36.81 | 2,487,010 | +0.10(+0.28%) |
Dec 18, 2007 | 36.63 | 37.16 | 35.81 | 36.71 | 2,978,076 | -0.01(-0.03%) |
Dec 17, 2007 | 37.83 | 37.88 | 36.57 | 36.72 | 2,808,606 | -1.22(-3.22%) |
Dec 14, 2007 | 38.28 | 39.00 | 37.82 | 37.94 | 2,530,063 | -0.70(-1.81%) |
Dec 13, 2007 | 37.59 | 38.76 | 37.23 | 38.64 | 3,621,593 | +0.72(+1.91%) |
Dec 12, 2007 | 37.75 | 38.66 | 37.25 | 37.91 | 3,119,876 | +0.90(+2.44%) |
Dec 11, 2007 | 38.60 | 39.40 | 36.97 | 37.01 | 2,400,225 | -1.68(-4.33%) |
Dec 10, 2007 | 38.32 | 38.99 | 38.25 | 38.69 | 2,649,652 | +0.55(+1.43%) |
Dec 07, 2007 | 39.23 | 39.74 | 37.90 | 38.14 | 2,994,345 | -0.93(-2.38%) |
Dec 06, 2007 | 37.71 | 39.10 | 37.71 | 39.07 | 1,866,503 | +1.18(+3.12%) |
Dec 05, 2007 | 37.19 | 38.18 | 37.08 | 37.88 | 3,410,244 | +1.11(+3.02%) |
Dec 04, 2007 | 36.44 | 37.06 | 36.16 | 36.77 | 3,318,649 | +0.33(+0.92%) |
Dec 03, 2007 | 37.48 | 37.54 | 36.22 | 36.44 | 3,235,486 | -0.88(-2.36%) |
Nov 30, 2007 | 37.23 | 38.24 | 36.92 | 37.32 | 4,078,419 | +0.78(+2.14%) |
Nov 29, 2007 | 36.90 | 37.03 | 36.00 | 36.54 | 2,803,829 | -0.54(-1.46%) |
Nov 28, 2007 | 35.55 | 37.18 | 35.21 | 37.08 | 3,665,549 | +1.97(+5.60%) |
Nov 27, 2007 | 34.42 | 35.37 | 34.12 | 35.11 | 4,361,934 | +0.93(+2.74%) |
Nov 26, 2007 | 35.60 | 35.97 | 34.16 | 34.18 | 2,555,369 | -1.67(-4.66%) |
Nov 23, 2007 | 35.27 | 36.12 | 35.06 | 35.84 | 1,823,080 | +1.18(+3.42%) |
Nov 21, 2007 | 36.42 | 36.42 | 34.35 | 34.66 | 7,912,028 | -2.26(-6.12%) |
Nov 20, 2007 | 37.81 | 38.04 | 36.12 | 36.92 | 5,271,466 | -0.59(-1.57%) |
Nov 19, 2007 | 39.09 | 39.43 | 37.38 | 37.51 | 4,632,825 | -1.77(-4.50%) |
Nov 16, 2007 | 38.70 | 39.55 | 38.28 | 39.27 | 4,379,691 | +0.75(+1.94%) |
Nov 15, 2007 | 39.07 | 39.44 | 38.12 | 38.53 | 5,096,595 | -0.55(-1.40%) |
Nov 14, 2007 | 38.70 | 39.63 | 38.45 | 39.07 | 4,242,685 | +0.49(+1.26%) |
Nov 13, 2007 | 36.42 | 38.59 | 36.35 | 38.59 | 3,021,066 | +2.42(+6.68%) |
Nov 12, 2007 | 35.44 | 37.16 | 35.44 | 36.17 | 3,787,829 | +0.60(+1.69%) |
Nov 09, 2007 | 36.00 | 36.55 | 35.51 | 35.57 | 4,664,931 | -1.23(-3.33%) |
Nov 08, 2007 | 36.35 | 37.01 | 34.92 | 36.80 | 4,896,029 | +0.47(+1.30%) |
Nov 07, 2007 | 38.27 | 38.42 | 36.32 | 36.32 | 3,260,950 | -2.46(-6.35%) |
Nov 06, 2007 | 37.99 | 38.79 | 37.21 | 38.79 | 2,273,827 | +0.87(+2.29%) |
Nov 05, 2007 | 37.76 | 38.27 | 37.02 | 37.92 | 3,421,014 | -0.15(-0.40%) |
Nov 02, 2007 | 38.18 | 38.22 | 36.59 | 38.07 | 3,466,373 | +0.16(+0.43%) |