Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 32.00 | 32.44 | 31.35 | 32.25 | 13,565,732 | -0.40(-1.21%) |
Jan 30, 2008 | 32.33 | 34.77 | 32.23 | 32.64 | 6,513,841 | -1.04(-3.08%) |
Jan 29, 2008 | 34.43 | 35.74 | 32.45 | 33.68 | 6,585,619 | +0.36(+1.07%) |
Jan 28, 2008 | 33.73 | 33.73 | 32.42 | 33.32 | 6,282,589 | +0.17(+0.52%) |
Jan 25, 2008 | 34.76 | 35.92 | 33.07 | 33.15 | 4,962,991 | -1.19(-3.47%) |
Jan 24, 2008 | 33.40 | 34.73 | 33.25 | 34.34 | 6,014,806 | +1.02(+3.06%) |
Jan 23, 2008 | 30.95 | 33.41 | 29.64 | 33.32 | 6,991,559 | +1.65(+5.21%) |
Jan 22, 2008 | 29.00 | 32.97 | 28.65 | 31.67 | 11,006,172 | +1.24(+4.08%) |
Jan 21, 2008 | 30.37 | 32.19 | 29.59 | 30.43 | 8,067,546 | +0.00(+0.00%) |
Jan 18, 2008 | 30.37 | 32.19 | 29.59 | 30.43 | 8,067,546 | +0.14(+0.46%) |
Jan 17, 2008 | 31.37 | 32.01 | 30.17 | 30.29 | 7,946,523 | -0.99(-3.18%) |
Jan 16, 2008 | 31.56 | 32.51 | 30.85 | 31.28 | 8,005,362 | -0.49(-1.54%) |
Jan 15, 2008 | 33.22 | 33.55 | 31.26 | 31.77 | 5,005,193 | -2.06(-6.09%) |
Jan 14, 2008 | 33.68 | 33.93 | 33.34 | 33.83 | 2,716,996 | +0.65(+1.96%) |
Jan 11, 2008 | 32.99 | 33.57 | 31.81 | 33.18 | 5,135,891 | -0.20(-0.59%) |
Jan 10, 2008 | 32.18 | 33.99 | 31.90 | 33.38 | 6,413,932 | +1.25(+3.89%) |
Jan 09, 2008 | 32.73 | 32.93 | 30.81 | 32.13 | 8,581,647 | -0.58(-1.77%) |
Jan 08, 2008 | 34.92 | 35.04 | 32.67 | 32.71 | 4,822,257 | -1.86(-5.38%) |
Jan 07, 2008 | 35.43 | 35.83 | 33.94 | 34.57 | 5,331,443 | -0.50(-1.44%) |
Jan 04, 2008 | 36.97 | 36.97 | 35.02 | 35.08 | 4,009,534 | -2.49(-6.63%) |
Jan 03, 2008 | 37.65 | 38.12 | 37.35 | 37.57 | 1,938,835 | +0.08(+0.22%) |
Jan 02, 2008 | 38.12 | 38.51 | 37.29 | 37.48 | 2,762,951 | -1.32(-3.40%) |
Jan 01, 2008 | 37.92 | 39.17 | 37.92 | 38.80 | 1,323,363 | +0.00(+0.00%) |
Dec 31, 2007 | 37.92 | 39.17 | 37.92 | 38.80 | 1,297,895 | +0.45(+1.16%) |
Dec 28, 2007 | 38.70 | 39.06 | 38.05 | 38.36 | 1,298,706 | -0.03(-0.08%) |
Dec 27, 2007 | 39.49 | 39.75 | 38.36 | 38.39 | 1,943,143 | -1.29(-3.26%) |
Dec 26, 2007 | 39.78 | 39.91 | 39.28 | 39.68 | 1,342,389 | -0.47(-1.17%) |
Dec 24, 2007 | 39.16 | 40.26 | 39.16 | 40.16 | 831,634 | +1.15(+2.96%) |
Dec 21, 2007 | 37.96 | 39.17 | 37.96 | 39.00 | 2,981,835 | +0.97(+2.55%) |
Dec 20, 2007 | 38.96 | 39.08 | 37.63 | 38.03 | 3,198,411 | -0.62(-1.60%) |
Dec 19, 2007 | 38.32 | 39.01 | 38.10 | 38.65 | 2,368,515 | +0.11(+0.28%) |
Dec 18, 2007 | 38.47 | 39.02 | 37.61 | 38.54 | 2,836,184 | -0.01(-0.03%) |
Dec 17, 2007 | 39.72 | 39.77 | 38.40 | 38.56 | 2,674,789 | -1.28(-3.22%) |
Dec 14, 2007 | 40.20 | 40.95 | 39.71 | 39.84 | 2,409,517 | -0.73(-1.81%) |
Dec 13, 2007 | 39.47 | 40.70 | 39.10 | 40.57 | 3,449,040 | +0.76(+1.91%) |
Dec 12, 2007 | 39.64 | 40.60 | 39.12 | 39.81 | 2,971,228 | +0.95(+2.44%) |
Dec 11, 2007 | 40.53 | 41.37 | 38.82 | 38.86 | 2,285,865 | -1.76(-4.33%) |
Dec 10, 2007 | 40.24 | 40.94 | 40.17 | 40.62 | 2,523,408 | +0.57(+1.43%) |
Dec 07, 2007 | 41.19 | 41.72 | 39.80 | 40.05 | 2,851,678 | -0.98(-2.38%) |
Dec 06, 2007 | 39.60 | 41.06 | 39.60 | 41.02 | 1,777,573 | +1.24(+3.12%) |
Dec 05, 2007 | 39.05 | 40.09 | 38.93 | 39.78 | 3,247,761 | +1.17(+3.02%) |
Dec 04, 2007 | 38.26 | 38.91 | 37.97 | 38.61 | 3,160,530 | +0.35(+0.92%) |
Dec 03, 2007 | 39.36 | 39.42 | 38.03 | 38.26 | 3,081,330 | -0.92(-2.36%) |
Nov 30, 2007 | 39.09 | 40.15 | 38.77 | 39.19 | 3,884,101 | +0.82(+2.14%) |
Nov 29, 2007 | 38.75 | 38.88 | 37.80 | 38.36 | 2,670,239 | -0.57(-1.46%) |
Nov 28, 2007 | 37.33 | 39.04 | 36.98 | 38.93 | 3,490,902 | +2.07(+5.60%) |
Nov 27, 2007 | 36.15 | 37.13 | 35.83 | 36.87 | 4,154,107 | +0.98(+2.74%) |
Nov 26, 2007 | 37.38 | 37.77 | 35.87 | 35.89 | 2,433,617 | -1.75(-4.66%) |
Nov 23, 2007 | 37.03 | 37.93 | 36.81 | 37.64 | 1,736,218 | +1.24(+3.42%) |
Nov 21, 2007 | 38.24 | 38.24 | 36.07 | 36.40 | 7,535,055 | -2.37(-6.12%) |
Nov 20, 2007 | 39.70 | 39.94 | 37.92 | 38.77 | 5,020,304 | -0.62(-1.57%) |
Nov 19, 2007 | 41.04 | 41.41 | 39.25 | 39.38 | 4,412,092 | -1.85(-4.50%) |
Nov 16, 2007 | 40.63 | 41.53 | 40.20 | 41.24 | 4,171,019 | +0.78(+1.94%) |
Nov 15, 2007 | 41.03 | 41.41 | 40.03 | 40.46 | 4,853,765 | -0.57(-1.40%) |
Nov 14, 2007 | 40.63 | 41.61 | 40.37 | 41.03 | 4,040,540 | +0.51(+1.26%) |
Nov 13, 2007 | 38.24 | 40.52 | 38.17 | 40.52 | 2,877,126 | +2.54(+6.68%) |
Nov 12, 2007 | 37.21 | 39.02 | 37.21 | 37.98 | 3,607,356 | +0.63(+1.69%) |
Nov 09, 2007 | 37.80 | 38.38 | 37.29 | 37.35 | 4,442,668 | -1.29(-3.33%) |
Nov 08, 2007 | 38.17 | 38.86 | 36.67 | 38.64 | 4,662,755 | +0.50(+1.30%) |
Nov 07, 2007 | 40.18 | 40.35 | 38.14 | 38.14 | 3,105,580 | -2.59(-6.35%) |
Nov 06, 2007 | 39.89 | 40.73 | 39.07 | 40.73 | 2,165,490 | +0.91(+2.29%) |
Nov 05, 2007 | 39.65 | 40.18 | 38.87 | 39.82 | 3,258,018 | -0.16(-0.40%) |
Nov 02, 2007 | 40.09 | 40.14 | 38.42 | 39.98 | 3,301,216 | +0.17(+0.43%) |