Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 35.23 | 36.51 | 34.87 | 36.16 | 35,009,908 | +0.44(+1.24%) |
Jan 30, 2008 | 35.25 | 36.45 | 35.01 | 35.72 | 33,411,212 | +0.39(+1.10%) |
Jan 29, 2008 | 34.61 | 35.53 | 34.61 | 35.33 | 31,871,596 | +0.86(+2.49%) |
Jan 28, 2008 | 33.58 | 34.49 | 33.06 | 34.48 | 30,526,690 | +1.01(+3.02%) |
Jan 25, 2008 | 34.33 | 34.86 | 33.13 | 33.46 | 38,131,252 | -0.15(-0.46%) |
Jan 24, 2008 | 32.74 | 33.83 | 32.62 | 33.62 | 55,498,976 | +1.24(+3.82%) |
Jan 23, 2008 | 31.77 | 32.54 | 30.63 | 32.38 | 54,019,908 | +0.25(+0.77%) |
Jan 22, 2008 | 31.13 | 32.30 | 30.75 | 32.13 | 62,488,756 | -0.77(-2.35%) |
Jan 21, 2008 | 33.41 | 33.92 | 32.26 | 32.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.41 | 33.92 | 32.26 | 32.90 | 52,872,516 | -0.27(-0.80%) |
Jan 17, 2008 | 34.90 | 35.27 | 33.00 | 33.17 | 44,684,664 | -1.63(-4.68%) |
Jan 16, 2008 | 36.23 | 36.38 | 34.62 | 34.80 | 49,971,448 | -1.59(-4.37%) |
Jan 15, 2008 | 37.25 | 37.67 | 36.39 | 36.39 | 33,824,220 | -1.25(-3.33%) |
Jan 14, 2008 | 37.91 | 37.97 | 37.43 | 37.64 | 22,178,592 | +0.16(+0.42%) |
Jan 11, 2008 | 37.60 | 38.24 | 37.30 | 37.49 | 24,584,932 | -0.39(-1.02%) |
Jan 10, 2008 | 37.44 | 38.04 | 37.34 | 37.87 | 29,219,302 | +0.09(+0.23%) |
Jan 09, 2008 | 37.27 | 37.89 | 37.09 | 37.79 | 28,605,514 | +0.54(+1.45%) |
Jan 08, 2008 | 38.30 | 38.65 | 37.14 | 37.25 | 27,396,672 | -0.85(-2.23%) |
Jan 07, 2008 | 38.94 | 39.04 | 37.82 | 38.10 | 30,010,724 | -0.53(-1.37%) |
Jan 04, 2008 | 39.31 | 39.64 | 38.55 | 38.62 | 24,621,556 | -1.21(-3.05%) |
Jan 03, 2008 | 39.73 | 40.20 | 39.73 | 39.84 | 18,936,924 | +0.16(+0.41%) |
Jan 02, 2008 | 40.06 | 40.50 | 39.21 | 39.68 | 25,464,058 | -0.18(-0.46%) |
Jan 01, 2008 | 40.22 | 40.24 | 39.59 | 39.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.22 | 40.24 | 39.59 | 39.86 | 14,515,938 | -0.37(-0.93%) |
Dec 28, 2007 | 40.18 | 40.58 | 40.02 | 40.24 | 16,178,129 | +0.22(+0.54%) |
Dec 27, 2007 | 40.14 | 40.31 | 39.92 | 40.02 | 17,959,076 | -0.14(-0.36%) |
Dec 26, 2007 | 39.56 | 40.31 | 39.40 | 40.16 | 17,310,310 | +0.80(+2.04%) |
Dec 24, 2007 | 39.28 | 39.67 | 39.14 | 39.36 | 9,507,141 | +0.22(+0.55%) |
Dec 21, 2007 | 38.53 | 39.31 | 38.53 | 39.14 | 32,987,410 | +0.67(+1.74%) |
Dec 20, 2007 | 38.21 | 38.51 | 37.85 | 38.47 | 20,883,046 | +0.47(+1.24%) |
Dec 19, 2007 | 37.79 | 38.28 | 37.59 | 38.01 | 18,766,588 | +0.29(+0.78%) |
Dec 18, 2007 | 37.24 | 37.87 | 37.10 | 37.71 | 23,603,352 | +0.74(+1.99%) |
Dec 17, 2007 | 37.43 | 37.54 | 36.82 | 36.98 | 21,060,660 | -0.62(-1.66%) |
Dec 14, 2007 | 37.82 | 38.21 | 37.54 | 37.60 | 21,556,226 | -0.61(-1.59%) |
Dec 13, 2007 | 37.37 | 38.26 | 37.29 | 38.21 | 21,156,082 | +0.57(+1.52%) |
Dec 12, 2007 | 37.58 | 38.24 | 37.21 | 37.64 | 26,459,468 | +0.76(+2.06%) |
Dec 11, 2007 | 37.67 | 37.95 | 36.80 | 36.88 | 22,589,078 | -0.79(-2.11%) |
Dec 10, 2007 | 37.64 | 37.92 | 37.49 | 37.67 | 14,515,633 | +0.07(+0.18%) |
Dec 07, 2007 | 37.69 | 37.87 | 37.12 | 37.60 | 15,507,889 | +0.00(+0.00%) |
Dec 06, 2007 | 36.66 | 37.77 | 36.66 | 37.60 | 19,351,878 | +0.88(+2.38%) |
Dec 05, 2007 | 36.77 | 36.92 | 36.38 | 36.73 | 24,286,260 | +0.74(+2.07%) |
Dec 04, 2007 | 36.08 | 36.33 | 35.82 | 35.98 | 19,523,932 | -0.24(-0.67%) |
Dec 03, 2007 | 35.67 | 36.45 | 35.54 | 36.23 | 22,069,190 | +0.09(+0.26%) |
Nov 30, 2007 | 35.78 | 36.48 | 35.44 | 36.13 | 47,121,968 | +0.55(+1.55%) |
Nov 29, 2007 | 35.17 | 35.78 | 35.09 | 35.58 | 29,939,382 | +0.50(+1.42%) |
Nov 28, 2007 | 34.43 | 35.25 | 34.35 | 35.08 | 35,311,460 | +0.75(+2.18%) |
Nov 27, 2007 | 34.44 | 34.47 | 33.49 | 34.34 | 40,150,600 | -0.29(-0.83%) |
Nov 26, 2007 | 35.66 | 36.06 | 34.58 | 34.62 | 27,854,708 | -1.09(-3.06%) |
Nov 23, 2007 | 35.29 | 35.82 | 35.19 | 35.72 | 11,053,868 | +0.59(+1.67%) |
Nov 21, 2007 | 35.51 | 36.17 | 35.07 | 35.13 | 24,706,712 | -0.66(-1.85%) |
Nov 20, 2007 | 35.00 | 36.06 | 35.00 | 35.79 | 34,093,344 | +0.98(+2.80%) |
Nov 19, 2007 | 35.46 | 35.77 | 34.80 | 34.82 | 24,459,944 | -0.81(-2.28%) |
Nov 16, 2007 | 35.52 | 35.99 | 35.27 | 35.63 | 27,341,696 | +0.40(+1.14%) |
Nov 15, 2007 | 35.56 | 36.02 | 34.79 | 35.23 | 30,295,728 | -0.57(-1.59%) |
Nov 14, 2007 | 36.33 | 36.85 | 35.59 | 35.80 | 26,413,076 | -0.21(-0.59%) |
Nov 13, 2007 | 35.87 | 36.03 | 34.88 | 36.01 | 28,547,058 | +0.36(+1.01%) |
Nov 12, 2007 | 36.92 | 37.00 | 35.57 | 35.65 | 31,027,544 | -1.62(-4.35%) |
Nov 09, 2007 | 37.31 | 37.73 | 36.79 | 37.27 | 27,913,254 | -0.63(-1.66%) |
Nov 08, 2007 | 37.15 | 38.46 | 37.15 | 37.90 | 32,440,454 | +0.70(+1.87%) |
Nov 07, 2007 | 38.19 | 38.59 | 37.17 | 37.20 | 26,467,464 | -1.23(-3.21%) |
Nov 06, 2007 | 37.91 | 38.50 | 37.91 | 38.43 | 22,530,576 | +0.55(+1.45%) |
Nov 05, 2007 | 37.34 | 38.37 | 37.33 | 37.88 | 22,365,810 | -0.29(-0.77%) |
Nov 02, 2007 | 37.53 | 38.30 | 37.22 | 38.18 | 27,473,024 | +0.61(+1.63%) |