Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 38.31 | 40.61 | 38.03 | 40.23 | 11,087,923 | +1.00(+2.56%) |
Jan 30, 2008 | 38.97 | 40.71 | 38.10 | 39.23 | 10,517,722 | +0.06(+0.15%) |
Jan 29, 2008 | 39.20 | 39.47 | 38.34 | 39.17 | 7,841,354 | +0.16(+0.40%) |
Jan 28, 2008 | 38.47 | 39.02 | 37.73 | 39.02 | 7,268,029 | +0.54(+1.41%) |
Jan 25, 2008 | 40.46 | 40.46 | 38.16 | 38.47 | 10,759,482 | -1.53(-3.82%) |
Jan 24, 2008 | 39.23 | 40.39 | 38.53 | 40.00 | 16,134,213 | +1.07(+2.76%) |
Jan 23, 2008 | 36.53 | 39.55 | 35.16 | 38.93 | 16,654,362 | +2.23(+6.09%) |
Jan 22, 2008 | 34.30 | 37.99 | 34.30 | 36.69 | 15,615,591 | +0.40(+1.09%) |
Jan 21, 2008 | 37.07 | 37.66 | 35.43 | 36.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.07 | 37.66 | 35.43 | 36.30 | 17,269,064 | -0.45(-1.23%) |
Jan 17, 2008 | 40.10 | 40.68 | 36.57 | 36.75 | 17,586,310 | -3.16(-7.91%) |
Jan 16, 2008 | 38.85 | 40.87 | 38.22 | 39.90 | 10,381,171 | +0.79(+2.03%) |
Jan 15, 2008 | 39.71 | 40.27 | 38.27 | 39.11 | 16,760,408 | -2.47(-5.94%) |
Jan 14, 2008 | 40.87 | 41.84 | 39.83 | 41.58 | 10,850,527 | +1.01(+2.49%) |
Jan 11, 2008 | 40.39 | 41.65 | 39.97 | 40.57 | 11,510,242 | -0.27(-0.66%) |
Jan 10, 2008 | 40.73 | 41.47 | 39.31 | 40.84 | 11,757,563 | -0.28(-0.69%) |
Jan 09, 2008 | 39.82 | 41.13 | 38.88 | 41.12 | 11,104,857 | +1.25(+3.15%) |
Jan 08, 2008 | 40.43 | 41.44 | 39.81 | 39.87 | 13,015,412 | -0.50(-1.24%) |
Jan 07, 2008 | 40.41 | 41.07 | 39.55 | 40.37 | 11,179,668 | +0.28(+0.70%) |
Jan 04, 2008 | 40.93 | 42.41 | 39.99 | 40.09 | 15,637,985 | -1.74(-4.16%) |
Jan 03, 2008 | 40.49 | 42.36 | 40.38 | 41.83 | 22,538,728 | +3.18(+8.23%) |
Jan 02, 2008 | 39.58 | 39.73 | 38.32 | 38.65 | 5,395,621 | -1.14(-2.86%) |
Jan 01, 2008 | 39.34 | 40.18 | 39.09 | 39.78 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.34 | 40.18 | 39.09 | 39.78 | 3,046,173 | +0.25(+0.63%) |
Dec 28, 2007 | 39.93 | 40.07 | 39.38 | 39.53 | 3,073,596 | -0.04(-0.10%) |
Dec 27, 2007 | 39.88 | 40.37 | 39.51 | 39.57 | 3,181,298 | -0.37(-0.93%) |
Dec 26, 2007 | 39.88 | 40.30 | 39.51 | 39.95 | 2,619,621 | -0.34(-0.85%) |
Dec 24, 2007 | 39.30 | 40.42 | 39.22 | 40.29 | 1,828,814 | +0.87(+2.21%) |
Dec 21, 2007 | 39.27 | 39.93 | 38.95 | 39.42 | 6,790,888 | +0.52(+1.35%) |
Dec 20, 2007 | 38.53 | 39.24 | 37.72 | 38.89 | 5,047,651 | +0.57(+1.50%) |
Dec 19, 2007 | 38.17 | 38.81 | 37.76 | 38.32 | 4,081,783 | +0.40(+1.05%) |
Dec 18, 2007 | 38.62 | 38.62 | 36.94 | 37.92 | 6,401,172 | +0.01(+0.03%) |
Dec 17, 2007 | 37.80 | 38.61 | 37.73 | 37.91 | 4,832,274 | -0.13(-0.35%) |
Dec 14, 2007 | 38.70 | 39.15 | 37.99 | 38.04 | 4,686,327 | -0.79(-2.03%) |
Dec 13, 2007 | 38.22 | 38.90 | 37.77 | 38.83 | 5,426,391 | +0.35(+0.90%) |
Dec 12, 2007 | 38.99 | 39.36 | 37.60 | 38.49 | 8,079,011 | +0.28(+0.73%) |
Dec 11, 2007 | 40.44 | 40.44 | 38.04 | 38.21 | 6,802,730 | -2.09(-5.18%) |
Dec 10, 2007 | 39.07 | 40.42 | 39.07 | 40.29 | 4,606,347 | +1.25(+3.21%) |
Dec 07, 2007 | 39.27 | 39.72 | 38.81 | 39.04 | 5,558,142 | -0.08(-0.20%) |
Dec 06, 2007 | 38.16 | 39.21 | 37.90 | 39.12 | 5,665,109 | +0.94(+2.46%) |
Dec 05, 2007 | 37.97 | 38.25 | 36.92 | 38.18 | 6,977,514 | +0.51(+1.35%) |
Dec 04, 2007 | 37.94 | 38.26 | 37.63 | 37.67 | 6,731,887 | -0.56(-1.46%) |
Dec 03, 2007 | 39.25 | 39.62 | 37.95 | 38.23 | 7,642,264 | -0.92(-2.34%) |
Nov 30, 2007 | 39.03 | 40.18 | 38.77 | 39.14 | 10,349,521 | +0.65(+1.68%) |
Nov 29, 2007 | 38.46 | 38.67 | 37.58 | 38.50 | 7,609,212 | -0.16(-0.42%) |
Nov 28, 2007 | 36.92 | 39.01 | 36.74 | 38.66 | 12,841,816 | +1.92(+5.21%) |
Nov 27, 2007 | 36.55 | 36.88 | 35.74 | 36.74 | 8,910,226 | +0.36(+1.00%) |
Nov 26, 2007 | 38.10 | 38.38 | 36.20 | 36.38 | 9,601,212 | -1.72(-4.51%) |
Nov 23, 2007 | 37.76 | 38.32 | 37.55 | 38.10 | 3,150,034 | +0.97(+2.60%) |
Nov 21, 2007 | 37.69 | 38.04 | 36.59 | 37.13 | 9,154,929 | -0.79(-2.09%) |
Nov 20, 2007 | 37.46 | 38.39 | 36.58 | 37.93 | 14,537,108 | +0.60(+1.61%) |
Nov 19, 2007 | 36.66 | 37.48 | 36.13 | 37.32 | 14,987,679 | +0.36(+0.97%) |
Nov 16, 2007 | 37.04 | 37.70 | 35.80 | 36.97 | 19,022,400 | +0.22(+0.60%) |
Nov 15, 2007 | 37.88 | 37.94 | 36.39 | 36.75 | 14,849,594 | -1.04(-2.75%) |
Nov 14, 2007 | 38.53 | 38.70 | 37.75 | 37.79 | 8,889,651 | -0.64(-1.67%) |
Nov 13, 2007 | 36.99 | 38.44 | 36.81 | 38.43 | 10,890,116 | +1.82(+4.98%) |
Nov 12, 2007 | 36.16 | 37.48 | 35.99 | 36.60 | 9,151,480 | +0.31(+0.85%) |
Nov 09, 2007 | 36.08 | 37.06 | 35.15 | 36.30 | 19,526,528 | -1.38(-3.65%) |
Nov 08, 2007 | 37.53 | 38.11 | 36.32 | 37.67 | 11,606,210 | +0.33(+0.88%) |
Nov 07, 2007 | 38.46 | 38.59 | 37.27 | 37.34 | 9,418,446 | -1.52(-3.92%) |
Nov 06, 2007 | 37.53 | 38.89 | 37.26 | 38.87 | 8,295,881 | +1.62(+4.35%) |
Nov 05, 2007 | 36.05 | 37.58 | 35.47 | 37.25 | 10,385,718 | +0.78(+2.15%) |
Nov 02, 2007 | 36.39 | 36.75 | 35.27 | 36.46 | 10,905,963 | +0.33(+0.91%) |