Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 37.01 | 37.87 | 36.76 | 37.55 | 2,420,602 | +0.19(+0.50%) |
Jan 30, 2008 | 37.27 | 38.28 | 37.14 | 37.36 | 1,817,348 | +0.15(+0.39%) |
Jan 29, 2008 | 36.32 | 37.73 | 35.74 | 37.22 | 2,618,522 | +2.79(+8.12%) |
Jan 28, 2008 | 33.78 | 34.44 | 33.15 | 34.43 | 2,036,500 | +0.94(+2.82%) |
Jan 25, 2008 | 33.71 | 33.79 | 33.08 | 33.48 | 1,184,288 | +0.16(+0.48%) |
Jan 24, 2008 | 33.69 | 33.93 | 33.02 | 33.32 | 1,233,263 | -0.38(-1.14%) |
Jan 23, 2008 | 32.66 | 33.73 | 31.97 | 33.71 | 2,436,081 | +0.57(+1.73%) |
Jan 22, 2008 | 32.65 | 33.60 | 32.49 | 33.13 | 1,888,699 | -0.44(-1.30%) |
Jan 21, 2008 | 33.50 | 33.93 | 32.76 | 33.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.50 | 33.93 | 32.76 | 33.57 | 1,974,643 | +0.07(+0.19%) |
Jan 17, 2008 | 34.59 | 34.76 | 33.50 | 33.50 | 1,340,691 | -1.05(-3.02%) |
Jan 16, 2008 | 34.78 | 35.06 | 34.47 | 34.55 | 1,392,970 | -0.54(-1.53%) |
Jan 15, 2008 | 35.26 | 35.72 | 35.00 | 35.09 | 1,166,438 | -0.65(-1.83%) |
Jan 14, 2008 | 35.33 | 35.78 | 35.16 | 35.74 | 1,457,032 | +0.54(+1.55%) |
Jan 11, 2008 | 35.78 | 35.94 | 35.09 | 35.20 | 1,140,325 | -0.82(-2.28%) |
Jan 10, 2008 | 35.30 | 36.28 | 34.91 | 36.02 | 1,235,569 | +0.35(+0.98%) |
Jan 09, 2008 | 35.67 | 35.70 | 34.90 | 35.67 | 1,897,142 | +0.11(+0.31%) |
Jan 08, 2008 | 36.88 | 37.13 | 35.45 | 35.56 | 1,945,235 | -1.37(-3.71%) |
Jan 07, 2008 | 36.71 | 37.36 | 36.61 | 36.93 | 1,903,442 | +0.37(+1.01%) |
Jan 04, 2008 | 37.26 | 37.31 | 36.49 | 36.56 | 1,497,098 | -0.98(-2.61%) |
Jan 03, 2008 | 38.29 | 38.37 | 37.47 | 37.54 | 1,422,546 | -0.53(-1.39%) |
Jan 02, 2008 | 38.61 | 38.85 | 37.94 | 38.07 | 1,734,120 | -0.49(-1.28%) |
Jan 01, 2008 | 38.56 | 38.77 | 38.44 | 38.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.56 | 38.77 | 38.44 | 38.56 | 1,025,810 | -0.20(-0.51%) |
Dec 28, 2007 | 38.40 | 39.16 | 38.39 | 38.76 | 878,835 | +0.70(+1.83%) |
Dec 27, 2007 | 38.07 | 38.34 | 37.96 | 38.06 | 865,707 | -0.33(-0.87%) |
Dec 26, 2007 | 37.92 | 38.41 | 37.61 | 38.40 | 627,913 | +0.37(+0.97%) |
Dec 24, 2007 | 37.81 | 38.60 | 37.81 | 38.03 | 396,757 | -0.12(-0.32%) |
Dec 21, 2007 | 37.50 | 38.20 | 37.22 | 38.15 | 1,848,773 | +0.97(+2.62%) |
Dec 20, 2007 | 37.31 | 37.45 | 36.58 | 37.18 | 1,448,492 | -0.04(-0.10%) |
Dec 19, 2007 | 36.81 | 37.46 | 36.42 | 37.21 | 1,333,631 | +0.55(+1.50%) |
Dec 18, 2007 | 36.44 | 36.94 | 36.14 | 36.66 | 1,214,590 | +0.41(+1.14%) |
Dec 17, 2007 | 36.79 | 37.05 | 36.25 | 36.25 | 798,566 | -0.57(-1.54%) |
Dec 14, 2007 | 37.01 | 37.51 | 36.81 | 36.81 | 957,183 | -0.40(-1.07%) |
Dec 13, 2007 | 36.98 | 37.28 | 36.70 | 37.21 | 800,983 | -0.15(-0.39%) |
Dec 12, 2007 | 37.92 | 38.34 | 37.01 | 37.36 | 1,123,788 | +0.20(+0.55%) |
Dec 11, 2007 | 38.33 | 38.50 | 37.14 | 37.15 | 1,356,019 | -1.19(-3.10%) |
Dec 10, 2007 | 38.49 | 38.60 | 38.10 | 38.34 | 848,732 | -0.12(-0.30%) |
Dec 07, 2007 | 38.50 | 39.04 | 38.30 | 38.46 | 923,032 | -0.05(-0.13%) |
Dec 06, 2007 | 37.84 | 38.55 | 37.52 | 38.51 | 952,602 | +0.66(+1.74%) |
Dec 05, 2007 | 37.26 | 37.85 | 36.94 | 37.85 | 2,192,605 | +0.86(+2.31%) |
Dec 04, 2007 | 36.89 | 37.15 | 36.68 | 36.99 | 875,616 | -0.18(-0.49%) |
Dec 03, 2007 | 37.80 | 37.80 | 37.15 | 37.18 | 848,662 | -0.64(-1.69%) |
Nov 30, 2007 | 37.90 | 38.12 | 37.55 | 37.81 | 1,328,564 | +0.29(+0.77%) |
Nov 29, 2007 | 37.36 | 37.67 | 37.13 | 37.52 | 1,607,759 | -0.04(-0.10%) |
Nov 28, 2007 | 36.97 | 37.56 | 36.71 | 37.56 | 1,644,542 | +0.68(+1.85%) |
Nov 27, 2007 | 36.17 | 36.91 | 36.09 | 36.88 | 1,878,532 | +0.82(+2.27%) |
Nov 26, 2007 | 36.65 | 37.39 | 36.06 | 36.06 | 1,493,377 | -0.59(-1.60%) |
Nov 23, 2007 | 36.32 | 36.65 | 36.15 | 36.65 | 709,413 | +0.52(+1.45%) |
Nov 21, 2007 | 37.02 | 37.02 | 36.07 | 36.12 | 1,534,994 | -0.99(-2.68%) |
Nov 20, 2007 | 37.00 | 37.58 | 36.75 | 37.12 | 1,762,659 | +0.25(+0.67%) |
Nov 19, 2007 | 37.07 | 37.40 | 36.43 | 36.87 | 2,088,025 | -0.46(-1.22%) |
Nov 16, 2007 | 38.23 | 38.34 | 36.85 | 37.33 | 2,596,771 | -0.70(-1.85%) |
Nov 15, 2007 | 37.05 | 38.55 | 36.50 | 38.03 | 8,224,113 | +0.83(+2.22%) |
Nov 14, 2007 | 39.00 | 39.23 | 37.01 | 37.21 | 6,799,644 | -3.00(-7.45%) |
Nov 13, 2007 | 39.92 | 40.20 | 39.64 | 40.20 | 761,089 | +0.65(+1.63%) |
Nov 12, 2007 | 39.51 | 40.38 | 39.51 | 39.56 | 1,152,341 | -0.10(-0.26%) |
Nov 09, 2007 | 39.86 | 40.34 | 39.66 | 39.66 | 951,120 | -0.87(-2.15%) |
Nov 08, 2007 | 40.27 | 40.61 | 39.85 | 40.53 | 1,018,230 | +0.24(+0.59%) |
Nov 07, 2007 | 40.91 | 41.31 | 40.29 | 40.29 | 1,170,779 | -1.19(-2.87%) |
Nov 06, 2007 | 41.16 | 41.59 | 40.48 | 41.48 | 1,309,961 | +0.65(+1.58%) |
Nov 05, 2007 | 40.99 | 41.05 | 40.47 | 40.83 | 1,345,857 | -0.29(-0.71%) |
Nov 02, 2007 | 40.71 | 41.42 | 40.27 | 41.12 | 1,075,695 | +0.46(+1.12%) |