Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.53 | 44.69 | 39.36 | 43.67 | 19,787,274 | +2.41(+5.85%) |
Jan 30, 2008 | 41.12 | 43.28 | 40.05 | 41.26 | 16,278,268 | -0.07(-0.17%) |
Jan 29, 2008 | 40.22 | 41.82 | 39.50 | 41.33 | 12,232,182 | +1.39(+3.48%) |
Jan 28, 2008 | 37.16 | 40.01 | 35.84 | 39.94 | 13,555,658 | +2.75(+7.40%) |
Jan 25, 2008 | 38.68 | 39.41 | 36.38 | 37.19 | 16,566,453 | -0.99(-2.60%) |
Jan 24, 2008 | 37.58 | 39.78 | 35.37 | 38.18 | 23,536,972 | +2.84(+8.03%) |
Jan 23, 2008 | 31.00 | 35.76 | 30.06 | 35.34 | 20,801,854 | +3.51(+11.03%) |
Jan 22, 2008 | 29.91 | 33.08 | 29.91 | 31.83 | 15,820,354 | +0.10(+0.33%) |
Jan 21, 2008 | 33.13 | 34.18 | 31.33 | 31.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.13 | 34.18 | 31.33 | 31.73 | 15,546,655 | -1.10(-3.36%) |
Jan 17, 2008 | 34.52 | 35.18 | 32.43 | 32.83 | 16,020,441 | -1.98(-5.70%) |
Jan 16, 2008 | 33.44 | 35.49 | 32.87 | 34.81 | 15,787,413 | +1.23(+3.67%) |
Jan 15, 2008 | 33.04 | 33.89 | 32.86 | 33.58 | 16,254,129 | -0.86(-2.48%) |
Jan 14, 2008 | 34.27 | 34.79 | 32.62 | 34.44 | 9,461,137 | +0.38(+1.13%) |
Jan 11, 2008 | 32.61 | 34.71 | 32.47 | 34.05 | 16,621,971 | -0.26(-0.77%) |
Jan 10, 2008 | 32.32 | 35.38 | 31.06 | 34.32 | 33,760,100 | -0.34(-0.99%) |
Jan 09, 2008 | 34.40 | 35.08 | 32.97 | 34.66 | 13,440,521 | +0.13(+0.37%) |
Jan 08, 2008 | 37.72 | 38.18 | 34.06 | 34.53 | 12,667,699 | -2.93(-7.81%) |
Jan 07, 2008 | 36.91 | 38.40 | 36.14 | 37.46 | 7,848,152 | +0.70(+1.91%) |
Jan 04, 2008 | 36.59 | 36.96 | 35.76 | 36.76 | 6,974,168 | -0.56(-1.50%) |
Jan 03, 2008 | 38.17 | 38.36 | 36.99 | 37.32 | 4,393,443 | -0.54(-1.44%) |
Jan 02, 2008 | 38.19 | 39.00 | 36.91 | 37.86 | 7,064,968 | +0.07(+0.19%) |
Jan 01, 2008 | 36.98 | 38.37 | 36.06 | 37.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.98 | 38.37 | 36.06 | 37.79 | 5,000,815 | +0.55(+1.48%) |
Dec 28, 2007 | 37.34 | 37.88 | 36.91 | 37.24 | 3,996,883 | -0.10(-0.26%) |
Dec 27, 2007 | 37.86 | 38.09 | 37.30 | 37.33 | 4,097,698 | -0.92(-2.40%) |
Dec 26, 2007 | 38.08 | 38.47 | 37.71 | 38.25 | 2,650,915 | -0.30(-0.77%) |
Dec 24, 2007 | 38.00 | 38.90 | 38.00 | 38.55 | 2,352,653 | +0.42(+1.11%) |
Dec 21, 2007 | 37.09 | 38.24 | 36.79 | 38.12 | 6,927,074 | +1.42(+3.86%) |
Dec 20, 2007 | 36.99 | 37.40 | 35.89 | 36.71 | 5,845,964 | -0.07(-0.20%) |
Dec 19, 2007 | 37.26 | 37.84 | 36.53 | 36.78 | 4,368,289 | -0.40(-1.08%) |
Dec 18, 2007 | 36.76 | 37.57 | 36.15 | 37.18 | 9,574,165 | +0.67(+1.84%) |
Dec 17, 2007 | 36.41 | 38.10 | 35.50 | 36.51 | 9,305,428 | -1.23(-3.26%) |
Dec 14, 2007 | 38.11 | 38.67 | 37.70 | 37.74 | 7,778,896 | -1.13(-2.90%) |
Dec 13, 2007 | 37.90 | 39.01 | 36.73 | 38.87 | 10,557,760 | +0.27(+0.70%) |
Dec 12, 2007 | 40.83 | 41.19 | 37.64 | 38.60 | 13,366,216 | -1.33(-3.32%) |
Dec 11, 2007 | 41.74 | 42.79 | 39.57 | 39.92 | 9,489,500 | -1.71(-4.11%) |
Dec 10, 2007 | 39.85 | 41.69 | 39.85 | 41.63 | 8,475,759 | +1.81(+4.56%) |
Dec 07, 2007 | 40.07 | 40.65 | 39.31 | 39.82 | 10,959,224 | -2.10(-5.02%) |
Dec 06, 2007 | 39.80 | 41.98 | 39.49 | 41.92 | 6,608,894 | +2.00(+5.01%) |
Dec 05, 2007 | 40.35 | 40.75 | 39.53 | 39.92 | 8,679,685 | +0.02(+0.06%) |
Dec 04, 2007 | 40.37 | 40.75 | 39.32 | 39.90 | 4,347,407 | -0.79(-1.95%) |
Dec 03, 2007 | 43.19 | 43.37 | 40.22 | 40.69 | 8,187,789 | -1.93(-4.54%) |
Nov 30, 2007 | 43.26 | 45.54 | 42.27 | 42.63 | 11,849,525 | +1.11(+2.68%) |
Nov 29, 2007 | 42.64 | 42.64 | 40.99 | 41.51 | 5,238,614 | -1.35(-3.15%) |
Nov 28, 2007 | 40.22 | 42.91 | 40.18 | 42.87 | 8,388,051 | +3.55(+9.03%) |
Nov 27, 2007 | 39.62 | 40.04 | 38.31 | 39.32 | 7,548,349 | -0.02(-0.06%) |
Nov 26, 2007 | 41.63 | 41.66 | 39.25 | 39.34 | 6,435,698 | -2.29(-5.51%) |
Nov 23, 2007 | 40.01 | 41.91 | 40.01 | 41.63 | 3,179,569 | +1.81(+4.54%) |
Nov 21, 2007 | 40.15 | 41.05 | 39.04 | 39.83 | 8,139,108 | -0.74(-1.83%) |
Nov 20, 2007 | 41.18 | 41.42 | 39.36 | 40.57 | 10,596,637 | -0.61(-1.48%) |
Nov 19, 2007 | 42.07 | 42.31 | 40.26 | 41.18 | 7,523,442 | -1.24(-2.92%) |
Nov 16, 2007 | 42.51 | 43.15 | 41.63 | 42.42 | 6,256,759 | +0.21(+0.49%) |
Nov 15, 2007 | 43.95 | 43.95 | 41.98 | 42.21 | 8,893,744 | -2.07(-4.68%) |
Nov 14, 2007 | 46.32 | 47.41 | 43.56 | 44.28 | 7,769,797 | -1.24(-2.72%) |
Nov 13, 2007 | 43.85 | 45.62 | 43.66 | 45.52 | 7,211,056 | +2.13(+4.90%) |
Nov 12, 2007 | 42.54 | 44.76 | 41.98 | 43.39 | 8,820,145 | +0.01(+0.02%) |
Nov 09, 2007 | 40.98 | 44.58 | 40.26 | 43.39 | 14,307,944 | +1.09(+2.57%) |
Nov 08, 2007 | 40.68 | 43.28 | 40.33 | 42.30 | 19,183,580 | +2.15(+5.36%) |
Nov 07, 2007 | 44.86 | 46.46 | 40.02 | 40.15 | 23,507,412 | -7.40(-15.57%) |
Nov 06, 2007 | 48.59 | 49.55 | 46.42 | 47.55 | 11,672,252 | -0.85(-1.75%) |
Nov 05, 2007 | 47.97 | 49.04 | 47.18 | 48.40 | 5,545,098 | -0.51(-1.05%) |
Nov 02, 2007 | 49.97 | 50.21 | 48.05 | 48.91 | 9,684,332 | -0.90(-1.80%) |