Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 41.32 | 41.32 | 37.88 | 38.94 | 4,767,232 | -0.97(-2.42%) |
Jan 30, 2008 | 39.28 | 40.88 | 38.73 | 39.90 | 3,130,016 | +0.99(+2.54%) |
Jan 29, 2008 | 38.55 | 39.26 | 38.26 | 38.92 | 1,979,482 | +0.55(+1.42%) |
Jan 28, 2008 | 37.89 | 38.40 | 37.08 | 38.37 | 1,807,340 | +0.82(+2.19%) |
Jan 25, 2008 | 38.40 | 38.87 | 37.18 | 37.55 | 2,120,603 | -0.36(-0.95%) |
Jan 24, 2008 | 36.89 | 38.53 | 36.67 | 37.91 | 3,443,189 | +1.02(+2.78%) |
Jan 23, 2008 | 35.29 | 36.92 | 34.44 | 36.89 | 4,389,413 | -0.31(-0.84%) |
Jan 22, 2008 | 35.75 | 37.69 | 35.48 | 37.20 | 3,934,704 | -0.44(-1.17%) |
Jan 21, 2008 | 37.58 | 38.39 | 36.87 | 37.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.58 | 38.39 | 36.87 | 37.64 | 3,800,720 | +0.39(+1.05%) |
Jan 17, 2008 | 38.72 | 39.62 | 37.19 | 37.25 | 3,833,273 | -1.16(-3.02%) |
Jan 16, 2008 | 40.55 | 40.81 | 38.35 | 38.41 | 5,507,129 | -2.20(-5.41%) |
Jan 15, 2008 | 42.00 | 42.00 | 40.53 | 40.60 | 2,905,190 | -1.84(-4.32%) |
Jan 14, 2008 | 41.69 | 42.54 | 41.69 | 42.44 | 1,963,642 | +1.00(+2.42%) |
Jan 11, 2008 | 42.25 | 42.69 | 41.39 | 41.44 | 2,513,166 | -0.99(-2.33%) |
Jan 10, 2008 | 42.43 | 42.78 | 41.60 | 42.42 | 3,138,748 | -0.20(-0.46%) |
Jan 09, 2008 | 41.32 | 42.64 | 41.23 | 42.62 | 2,912,737 | +1.10(+2.64%) |
Jan 08, 2008 | 42.79 | 43.34 | 41.39 | 41.52 | 2,946,689 | -0.92(-2.16%) |
Jan 07, 2008 | 43.48 | 43.48 | 41.88 | 42.44 | 3,175,513 | -0.70(-1.62%) |
Jan 04, 2008 | 43.57 | 44.16 | 42.91 | 43.14 | 3,481,974 | -0.90(-2.05%) |
Jan 03, 2008 | 45.09 | 45.09 | 43.84 | 44.04 | 4,372,685 | -1.50(-3.28%) |
Jan 02, 2008 | 45.27 | 46.26 | 45.20 | 45.54 | 4,231,343 | +0.54(+1.19%) |
Jan 01, 2008 | 45.23 | 45.59 | 44.90 | 45.00 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 45.23 | 45.59 | 44.90 | 45.00 | 1,726,215 | -0.29(-0.63%) |
Dec 28, 2007 | 44.97 | 45.42 | 44.90 | 45.29 | 1,816,187 | +0.79(+1.78%) |
Dec 27, 2007 | 44.73 | 44.98 | 44.37 | 44.50 | 2,016,459 | -0.25(-0.56%) |
Dec 26, 2007 | 44.15 | 44.91 | 43.96 | 44.75 | 1,747,273 | +0.82(+1.86%) |
Dec 24, 2007 | 43.71 | 44.11 | 43.25 | 43.93 | 890,901 | +0.60(+1.40%) |
Dec 21, 2007 | 42.29 | 43.47 | 42.17 | 43.33 | 2,682,492 | +1.42(+3.38%) |
Dec 20, 2007 | 41.40 | 41.91 | 41.09 | 41.91 | 1,433,933 | +0.72(+1.74%) |
Dec 19, 2007 | 40.99 | 41.42 | 40.71 | 41.19 | 1,928,666 | +0.47(+1.15%) |
Dec 18, 2007 | 40.02 | 41.00 | 39.93 | 40.73 | 2,066,694 | +0.96(+2.41%) |
Dec 17, 2007 | 40.46 | 40.64 | 39.53 | 39.77 | 1,978,020 | -0.78(-1.94%) |
Dec 14, 2007 | 41.11 | 41.39 | 40.55 | 40.55 | 1,919,200 | -1.30(-3.12%) |
Dec 13, 2007 | 41.42 | 41.86 | 40.90 | 41.86 | 2,226,923 | +0.20(+0.48%) |
Dec 12, 2007 | 40.54 | 41.87 | 40.54 | 41.65 | 3,378,803 | +1.93(+4.86%) |
Dec 11, 2007 | 40.63 | 40.95 | 39.56 | 39.72 | 2,047,964 | -0.76(-1.87%) |
Dec 10, 2007 | 40.07 | 40.52 | 40.07 | 40.48 | 1,040,480 | +0.46(+1.15%) |
Dec 07, 2007 | 40.22 | 40.29 | 39.54 | 40.02 | 1,641,546 | -0.16(-0.40%) |
Dec 06, 2007 | 39.17 | 40.38 | 39.08 | 40.18 | 2,500,220 | +0.99(+2.53%) |
Dec 05, 2007 | 38.56 | 39.25 | 38.38 | 39.19 | 2,501,427 | +1.06(+2.78%) |
Dec 04, 2007 | 37.97 | 38.54 | 37.59 | 38.13 | 2,119,576 | -0.53(-1.36%) |
Dec 03, 2007 | 37.82 | 38.76 | 37.67 | 38.65 | 2,343,328 | +0.72(+1.89%) |
Nov 30, 2007 | 37.89 | 38.02 | 37.28 | 37.94 | 4,250,403 | +0.12(+0.31%) |
Nov 29, 2007 | 37.16 | 38.19 | 37.12 | 37.82 | 3,404,790 | +0.74(+2.00%) |
Nov 28, 2007 | 36.21 | 37.16 | 36.03 | 37.08 | 3,516,397 | +1.02(+2.84%) |
Nov 27, 2007 | 37.16 | 37.16 | 35.31 | 36.05 | 5,845,034 | -1.26(-3.37%) |
Nov 26, 2007 | 38.41 | 38.83 | 37.31 | 37.31 | 2,209,769 | -1.38(-3.56%) |
Nov 23, 2007 | 38.47 | 38.74 | 37.93 | 38.69 | 700,055 | +0.55(+1.43%) |
Nov 21, 2007 | 38.51 | 39.07 | 38.04 | 38.14 | 2,713,123 | -0.61(-1.57%) |
Nov 20, 2007 | 38.18 | 38.87 | 37.89 | 38.75 | 3,410,634 | +0.79(+2.07%) |
Nov 19, 2007 | 38.50 | 38.82 | 37.79 | 37.97 | 2,278,157 | -0.67(-1.74%) |
Nov 16, 2007 | 38.16 | 38.91 | 37.76 | 38.64 | 2,451,976 | +0.81(+2.15%) |
Nov 15, 2007 | 38.88 | 38.97 | 37.36 | 37.83 | 4,217,151 | -1.16(-2.97%) |
Nov 14, 2007 | 38.56 | 39.84 | 38.32 | 38.99 | 3,265,469 | +0.93(+2.44%) |
Nov 13, 2007 | 37.24 | 38.06 | 36.36 | 38.06 | 3,923,898 | +0.88(+2.37%) |
Nov 12, 2007 | 39.09 | 39.09 | 37.07 | 37.18 | 3,475,580 | -2.12(-5.40%) |
Nov 09, 2007 | 39.36 | 39.91 | 38.88 | 39.30 | 2,487,042 | -0.35(-0.88%) |
Nov 08, 2007 | 38.84 | 40.37 | 38.60 | 39.65 | 3,053,467 | +0.80(+2.06%) |
Nov 07, 2007 | 40.38 | 40.56 | 38.85 | 38.85 | 2,975,326 | -1.64(-4.05%) |
Nov 06, 2007 | 39.28 | 40.53 | 39.09 | 40.49 | 2,516,452 | +1.91(+4.95%) |
Nov 05, 2007 | 38.68 | 38.88 | 38.19 | 38.58 | 2,196,824 | -0.43(-1.10%) |
Nov 02, 2007 | 38.59 | 39.09 | 37.88 | 39.01 | 2,713,840 | +0.76(+1.98%) |