Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 35.52 | 36.80 | 35.15 | 36.46 | 34,729,244 | +0.45(+1.24%) |
Jan 30, 2008 | 35.54 | 36.75 | 35.29 | 36.01 | 33,143,362 | +0.39(+1.10%) |
Jan 29, 2008 | 34.89 | 35.82 | 34.89 | 35.62 | 31,616,088 | +0.86(+2.49%) |
Jan 28, 2008 | 33.85 | 34.77 | 33.33 | 34.75 | 30,281,966 | +1.02(+3.02%) |
Jan 25, 2008 | 34.60 | 35.15 | 33.40 | 33.73 | 37,825,564 | -0.15(-0.46%) |
Jan 24, 2008 | 33.00 | 34.10 | 32.89 | 33.89 | 55,054,052 | +1.25(+3.82%) |
Jan 23, 2008 | 32.02 | 32.81 | 30.88 | 32.64 | 53,586,844 | +0.25(+0.77%) |
Jan 22, 2008 | 31.38 | 32.56 | 31.00 | 32.39 | 61,987,800 | -0.78(-2.35%) |
Jan 21, 2008 | 33.68 | 34.20 | 32.52 | 33.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.68 | 34.20 | 32.52 | 33.17 | 52,448,648 | -0.27(-0.80%) |
Jan 17, 2008 | 35.18 | 35.55 | 33.27 | 33.44 | 44,326,436 | -1.64(-4.68%) |
Jan 16, 2008 | 36.52 | 36.68 | 34.90 | 35.08 | 49,570,840 | -1.60(-4.37%) |
Jan 15, 2008 | 37.55 | 37.98 | 36.68 | 36.68 | 33,553,060 | -1.27(-3.33%) |
Jan 14, 2008 | 38.22 | 38.28 | 37.73 | 37.95 | 22,000,792 | +0.16(+0.42%) |
Jan 11, 2008 | 37.90 | 38.54 | 37.60 | 37.79 | 24,387,840 | -0.39(-1.03%) |
Jan 10, 2008 | 37.74 | 38.34 | 37.64 | 38.18 | 28,985,058 | +0.09(+0.23%) |
Jan 09, 2008 | 37.57 | 38.19 | 37.39 | 38.09 | 28,376,190 | +0.55(+1.45%) |
Jan 08, 2008 | 38.61 | 38.96 | 37.44 | 37.55 | 27,177,040 | -0.86(-2.23%) |
Jan 07, 2008 | 39.25 | 39.36 | 38.13 | 38.40 | 29,770,136 | -0.53(-1.37%) |
Jan 04, 2008 | 39.63 | 39.96 | 38.86 | 38.94 | 24,424,170 | -1.22(-3.05%) |
Jan 03, 2008 | 40.05 | 40.52 | 40.05 | 40.16 | 18,785,112 | +0.16(+0.41%) |
Jan 02, 2008 | 40.39 | 40.82 | 39.53 | 40.00 | 25,259,920 | -0.19(-0.46%) |
Jan 01, 2008 | 40.55 | 40.56 | 39.91 | 40.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.55 | 40.56 | 39.91 | 40.18 | 14,399,568 | -0.38(-0.93%) |
Dec 28, 2007 | 40.50 | 40.91 | 40.34 | 40.56 | 16,048,433 | +0.22(+0.54%) |
Dec 27, 2007 | 40.46 | 40.64 | 40.25 | 40.34 | 17,815,102 | -0.15(-0.36%) |
Dec 26, 2007 | 39.88 | 40.63 | 39.72 | 40.49 | 17,171,536 | +0.81(+2.04%) |
Dec 24, 2007 | 39.60 | 39.99 | 39.45 | 39.68 | 9,430,924 | +0.22(+0.55%) |
Dec 21, 2007 | 38.84 | 39.63 | 38.84 | 39.46 | 32,722,958 | +0.67(+1.74%) |
Dec 20, 2007 | 38.52 | 38.82 | 38.16 | 38.79 | 20,715,632 | +0.47(+1.24%) |
Dec 19, 2007 | 38.10 | 38.59 | 37.89 | 38.31 | 18,616,142 | +0.30(+0.78%) |
Dec 18, 2007 | 37.54 | 38.17 | 37.40 | 38.02 | 23,414,130 | +0.74(+1.99%) |
Dec 17, 2007 | 37.73 | 37.84 | 37.12 | 37.27 | 20,891,822 | -0.63(-1.66%) |
Dec 14, 2007 | 38.13 | 38.52 | 37.85 | 37.90 | 21,383,414 | -0.61(-1.59%) |
Dec 13, 2007 | 37.68 | 38.57 | 37.59 | 38.52 | 20,986,480 | +0.58(+1.52%) |
Dec 12, 2007 | 37.88 | 38.54 | 37.51 | 37.94 | 26,247,350 | +0.76(+2.06%) |
Dec 11, 2007 | 37.98 | 38.26 | 37.09 | 37.17 | 22,407,986 | -0.80(-2.11%) |
Dec 10, 2007 | 37.94 | 38.23 | 37.79 | 37.98 | 14,399,264 | +0.07(+0.18%) |
Dec 07, 2007 | 38.00 | 38.17 | 37.42 | 37.91 | 15,383,566 | +0.00(+0.00%) |
Dec 06, 2007 | 36.95 | 38.07 | 36.95 | 37.91 | 19,196,740 | +0.88(+2.38%) |
Dec 05, 2007 | 37.07 | 37.22 | 36.68 | 37.02 | 24,091,564 | +0.75(+2.07%) |
Dec 04, 2007 | 36.37 | 36.62 | 36.11 | 36.27 | 19,367,414 | -0.25(-0.67%) |
Dec 03, 2007 | 35.96 | 36.75 | 35.83 | 36.52 | 21,892,268 | +0.10(+0.26%) |
Nov 30, 2007 | 36.07 | 36.77 | 35.72 | 36.42 | 46,744,204 | +0.56(+1.55%) |
Nov 29, 2007 | 35.45 | 36.06 | 35.37 | 35.87 | 29,699,366 | +0.50(+1.42%) |
Nov 28, 2007 | 34.71 | 35.53 | 34.63 | 35.37 | 35,028,376 | +0.76(+2.18%) |
Nov 27, 2007 | 34.72 | 34.74 | 33.76 | 34.61 | 39,828,724 | -0.29(-0.83%) |
Nov 26, 2007 | 35.95 | 36.36 | 34.86 | 34.90 | 27,631,404 | -1.10(-3.06%) |
Nov 23, 2007 | 35.58 | 36.11 | 35.47 | 36.01 | 10,965,252 | +0.59(+1.67%) |
Nov 21, 2007 | 35.80 | 36.46 | 35.35 | 35.41 | 24,508,646 | -0.67(-1.85%) |
Nov 20, 2007 | 35.29 | 36.35 | 35.29 | 36.08 | 33,820,028 | +0.98(+2.80%) |
Nov 19, 2007 | 35.75 | 36.06 | 35.08 | 35.10 | 24,263,856 | -0.82(-2.28%) |
Nov 16, 2007 | 35.80 | 36.28 | 35.55 | 35.92 | 27,122,506 | +0.41(+1.14%) |
Nov 15, 2007 | 35.85 | 36.31 | 35.07 | 35.51 | 30,052,854 | -0.57(-1.59%) |
Nov 14, 2007 | 36.62 | 37.15 | 35.88 | 36.09 | 26,201,328 | -0.21(-0.59%) |
Nov 13, 2007 | 36.16 | 36.32 | 35.16 | 36.30 | 28,318,204 | +0.36(+1.01%) |
Nov 12, 2007 | 37.22 | 37.30 | 35.86 | 35.94 | 30,778,804 | -1.63(-4.35%) |
Nov 09, 2007 | 37.61 | 38.03 | 37.09 | 37.57 | 27,689,480 | -0.63(-1.66%) |
Nov 08, 2007 | 37.45 | 38.77 | 37.45 | 38.20 | 32,180,388 | +0.70(+1.87%) |
Nov 07, 2007 | 38.50 | 38.90 | 37.48 | 37.50 | 26,255,280 | -1.24(-3.21%) |
Nov 06, 2007 | 38.22 | 38.81 | 38.22 | 38.74 | 22,349,954 | +0.56(+1.45%) |
Nov 05, 2007 | 37.64 | 38.68 | 37.63 | 38.19 | 22,186,510 | -0.30(-0.77%) |
Nov 02, 2007 | 37.83 | 38.61 | 37.52 | 38.49 | 27,252,780 | +0.62(+1.63%) |