Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 38.25 | 38.56 | 37.81 | 38.09 | 2,039,926 | -0.69(-1.78%) |
Jan 30, 2008 | 38.86 | 39.30 | 38.53 | 38.78 | 1,289,289 | +0.09(+0.24%) |
Jan 29, 2008 | 38.78 | 38.91 | 38.33 | 38.69 | 1,100,320 | +0.32(+0.83%) |
Jan 28, 2008 | 37.76 | 38.49 | 37.76 | 38.37 | 1,146,652 | +0.42(+1.10%) |
Jan 25, 2008 | 38.30 | 38.39 | 37.66 | 37.95 | 1,582,815 | -0.05(-0.14%) |
Jan 24, 2008 | 38.86 | 38.97 | 37.91 | 38.01 | 2,240,812 | -0.50(-1.29%) |
Jan 23, 2008 | 38.88 | 39.05 | 37.93 | 38.50 | 2,291,965 | -0.84(-2.13%) |
Jan 22, 2008 | 38.62 | 40.27 | 37.22 | 39.34 | 2,443,565 | -0.66(-1.65%) |
Jan 21, 2008 | 40.35 | 40.38 | 39.53 | 40.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.35 | 40.38 | 39.53 | 40.00 | 1,488,078 | -0.01(-0.02%) |
Jan 17, 2008 | 40.84 | 40.84 | 39.95 | 40.01 | 1,854,321 | -0.79(-1.94%) |
Jan 16, 2008 | 40.28 | 41.15 | 40.28 | 40.80 | 1,586,951 | +0.36(+0.90%) |
Jan 15, 2008 | 41.12 | 41.42 | 40.42 | 40.43 | 2,184,896 | -1.11(-2.68%) |
Jan 14, 2008 | 41.91 | 42.00 | 41.34 | 41.55 | 1,121,572 | -0.12(-0.28%) |
Jan 11, 2008 | 41.61 | 41.94 | 41.42 | 41.66 | 1,104,911 | -0.12(-0.30%) |
Jan 10, 2008 | 41.04 | 42.20 | 41.04 | 41.79 | 2,355,121 | +0.65(+1.58%) |
Jan 09, 2008 | 39.67 | 41.19 | 39.54 | 41.14 | 2,202,013 | +1.39(+3.49%) |
Jan 08, 2008 | 39.98 | 40.08 | 39.70 | 39.75 | 2,236,687 | -0.24(-0.60%) |
Jan 07, 2008 | 40.01 | 40.21 | 39.79 | 39.99 | 1,586,526 | +0.13(+0.33%) |
Jan 04, 2008 | 40.05 | 40.41 | 39.86 | 39.86 | 1,542,000 | -0.49(-1.21%) |
Jan 03, 2008 | 40.24 | 40.43 | 40.09 | 40.35 | 1,386,854 | +0.12(+0.29%) |
Jan 02, 2008 | 41.01 | 41.01 | 40.04 | 40.23 | 1,971,405 | -0.73(-1.78%) |
Jan 01, 2008 | 40.96 | 41.18 | 40.85 | 40.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.96 | 41.18 | 40.85 | 40.96 | 794,909 | -0.02(-0.04%) |
Dec 28, 2007 | 41.06 | 41.42 | 40.89 | 40.97 | 615,449 | -0.18(-0.43%) |
Dec 27, 2007 | 41.45 | 41.45 | 40.97 | 41.15 | 883,611 | -0.32(-0.77%) |
Dec 26, 2007 | 41.18 | 41.65 | 41.04 | 41.47 | 934,945 | +0.39(+0.94%) |
Dec 24, 2007 | 41.24 | 41.24 | 40.66 | 41.08 | 623,354 | +0.09(+0.23%) |
Dec 21, 2007 | 41.23 | 41.46 | 40.99 | 40.99 | 1,907,990 | -0.06(-0.15%) |
Dec 20, 2007 | 40.93 | 41.18 | 40.92 | 41.05 | 976,661 | +0.15(+0.38%) |
Dec 19, 2007 | 41.08 | 41.20 | 40.65 | 40.90 | 1,029,475 | -0.19(-0.45%) |
Dec 18, 2007 | 41.25 | 41.25 | 40.86 | 41.08 | 1,146,371 | +0.05(+0.11%) |
Dec 17, 2007 | 41.35 | 41.46 | 40.97 | 41.04 | 984,281 | -0.42(-1.01%) |
Dec 14, 2007 | 41.62 | 41.77 | 41.45 | 41.45 | 958,037 | -0.28(-0.67%) |
Dec 13, 2007 | 42.06 | 42.06 | 41.45 | 41.73 | 972,464 | -0.16(-0.39%) |
Dec 12, 2007 | 42.95 | 42.95 | 41.64 | 41.90 | 1,252,083 | -0.03(-0.07%) |
Dec 11, 2007 | 42.11 | 42.35 | 41.88 | 41.93 | 1,845,828 | -0.04(-0.09%) |
Dec 10, 2007 | 42.15 | 42.28 | 41.68 | 41.97 | 1,958,084 | -0.15(-0.37%) |
Dec 07, 2007 | 42.57 | 42.57 | 42.00 | 42.12 | 1,509,421 | -0.50(-1.18%) |
Dec 06, 2007 | 42.77 | 42.79 | 42.28 | 42.62 | 926,491 | -0.16(-0.38%) |
Dec 05, 2007 | 42.76 | 42.89 | 42.49 | 42.79 | 1,075,981 | +0.40(+0.95%) |
Dec 04, 2007 | 42.24 | 42.47 | 42.24 | 42.38 | 783,835 | +0.04(+0.09%) |
Dec 03, 2007 | 42.34 | 42.65 | 42.15 | 42.34 | 981,924 | -0.29(-0.67%) |
Nov 30, 2007 | 43.18 | 43.18 | 42.53 | 42.63 | 1,545,939 | -0.12(-0.29%) |
Nov 29, 2007 | 42.88 | 42.96 | 42.55 | 42.76 | 1,185,541 | -0.20(-0.47%) |
Nov 28, 2007 | 42.62 | 43.13 | 42.38 | 42.96 | 2,107,984 | +0.57(+1.35%) |
Nov 27, 2007 | 41.96 | 42.58 | 41.84 | 42.38 | 1,395,398 | +0.56(+1.33%) |
Nov 26, 2007 | 41.66 | 42.17 | 41.06 | 41.83 | 1,185,918 | +0.08(+0.19%) |
Nov 23, 2007 | 41.66 | 41.81 | 41.28 | 41.75 | 607,089 | +0.28(+0.67%) |
Nov 21, 2007 | 40.79 | 41.91 | 40.79 | 41.47 | 1,683,650 | -0.58(-1.38%) |
Nov 20, 2007 | 42.44 | 42.45 | 41.72 | 42.05 | 1,106,637 | -0.07(-0.17%) |
Nov 19, 2007 | 42.00 | 42.37 | 41.84 | 42.12 | 1,050,964 | -0.10(-0.24%) |
Nov 16, 2007 | 42.38 | 42.47 | 42.12 | 42.22 | 1,367,741 | +0.04(+0.09%) |
Nov 15, 2007 | 42.58 | 42.85 | 42.02 | 42.18 | 1,906,311 | -0.25(-0.58%) |
Nov 14, 2007 | 42.65 | 42.89 | 42.14 | 42.43 | 1,527,415 | -0.05(-0.13%) |
Nov 13, 2007 | 42.29 | 42.48 | 41.90 | 42.48 | 1,522,982 | +0.38(+0.90%) |
Nov 12, 2007 | 41.46 | 42.50 | 41.46 | 42.10 | 1,335,442 | +0.39(+0.95%) |
Nov 09, 2007 | 41.06 | 42.07 | 41.00 | 41.71 | 1,518,462 | +0.25(+0.60%) |
Nov 08, 2007 | 40.86 | 41.55 | 40.69 | 41.46 | 1,530,531 | +0.64(+1.57%) |
Nov 07, 2007 | 40.82 | 41.49 | 40.79 | 40.82 | 1,547,263 | -0.39(-0.96%) |
Nov 06, 2007 | 41.00 | 41.30 | 40.19 | 41.21 | 2,324,018 | +0.03(+0.08%) |
Nov 05, 2007 | 41.26 | 41.42 | 40.94 | 41.18 | 994,545 | -0.07(-0.17%) |
Nov 02, 2007 | 40.90 | 41.25 | 40.54 | 41.25 | 1,639,350 | +0.39(+0.97%) |