Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.36 | 44.50 | 39.20 | 43.49 | 19,870,948 | +2.40(+5.85%) |
Jan 30, 2008 | 40.95 | 43.10 | 39.88 | 41.08 | 16,347,103 | -0.07(-0.17%) |
Jan 29, 2008 | 40.05 | 41.64 | 39.33 | 41.16 | 12,283,907 | +1.39(+3.48%) |
Jan 28, 2008 | 37.01 | 39.84 | 35.69 | 39.77 | 13,612,979 | +2.74(+7.40%) |
Jan 25, 2008 | 38.52 | 39.25 | 36.23 | 37.03 | 16,636,506 | -0.99(-2.60%) |
Jan 24, 2008 | 37.42 | 39.61 | 35.22 | 38.02 | 23,636,500 | +2.83(+8.03%) |
Jan 23, 2008 | 30.87 | 35.61 | 29.93 | 35.19 | 20,889,818 | +3.50(+11.03%) |
Jan 22, 2008 | 29.79 | 32.94 | 29.79 | 31.70 | 15,887,252 | +0.10(+0.33%) |
Jan 21, 2008 | 32.99 | 34.04 | 31.20 | 31.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.99 | 34.04 | 31.20 | 31.59 | 15,612,396 | -1.10(-3.36%) |
Jan 17, 2008 | 34.37 | 35.03 | 32.29 | 32.69 | 16,088,186 | -1.97(-5.70%) |
Jan 16, 2008 | 33.30 | 35.34 | 32.73 | 34.67 | 15,854,172 | +1.23(+3.67%) |
Jan 15, 2008 | 32.90 | 33.74 | 32.72 | 33.44 | 16,322,862 | -0.85(-2.48%) |
Jan 14, 2008 | 34.13 | 34.64 | 32.49 | 34.29 | 9,501,145 | +0.38(+1.13%) |
Jan 11, 2008 | 32.48 | 34.56 | 32.33 | 33.91 | 16,692,259 | -0.26(-0.77%) |
Jan 10, 2008 | 32.18 | 35.23 | 30.93 | 34.17 | 33,902,860 | -0.34(-0.99%) |
Jan 09, 2008 | 34.25 | 34.93 | 32.83 | 34.52 | 13,497,356 | +0.13(+0.37%) |
Jan 08, 2008 | 37.57 | 38.02 | 33.92 | 34.39 | 12,721,266 | -2.91(-7.81%) |
Jan 07, 2008 | 36.75 | 38.23 | 35.99 | 37.30 | 7,881,338 | +0.70(+1.91%) |
Jan 04, 2008 | 36.43 | 36.81 | 35.61 | 36.60 | 7,003,659 | -0.56(-1.50%) |
Jan 03, 2008 | 38.01 | 38.20 | 36.83 | 37.16 | 4,412,022 | -0.54(-1.44%) |
Jan 02, 2008 | 38.03 | 38.83 | 36.75 | 37.70 | 7,094,843 | +0.07(+0.19%) |
Jan 01, 2008 | 36.82 | 38.21 | 35.91 | 37.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.82 | 38.21 | 35.91 | 37.63 | 5,021,961 | +0.55(+1.48%) |
Dec 28, 2007 | 37.18 | 37.72 | 36.75 | 37.08 | 4,013,784 | -0.10(-0.26%) |
Dec 27, 2007 | 37.70 | 37.93 | 37.14 | 37.18 | 4,115,026 | -0.92(-2.40%) |
Dec 26, 2007 | 37.92 | 38.31 | 37.55 | 38.09 | 2,662,125 | -0.29(-0.77%) |
Dec 24, 2007 | 37.84 | 38.74 | 37.84 | 38.39 | 2,362,602 | +0.42(+1.11%) |
Dec 21, 2007 | 36.94 | 38.08 | 36.63 | 37.96 | 6,956,366 | +1.41(+3.86%) |
Dec 20, 2007 | 36.83 | 37.24 | 35.73 | 36.55 | 5,870,685 | -0.07(-0.20%) |
Dec 19, 2007 | 37.10 | 37.68 | 36.38 | 36.63 | 4,386,761 | -0.40(-1.08%) |
Dec 18, 2007 | 36.60 | 37.41 | 36.00 | 37.02 | 9,614,651 | +0.67(+1.84%) |
Dec 17, 2007 | 36.26 | 37.94 | 35.35 | 36.36 | 9,344,777 | -1.23(-3.26%) |
Dec 14, 2007 | 37.95 | 38.50 | 37.54 | 37.58 | 7,811,791 | -1.12(-2.90%) |
Dec 13, 2007 | 37.74 | 38.85 | 36.58 | 38.70 | 10,602,405 | +0.27(+0.70%) |
Dec 12, 2007 | 40.65 | 41.02 | 37.49 | 38.43 | 13,422,736 | -1.32(-3.32%) |
Dec 11, 2007 | 41.56 | 42.61 | 39.40 | 39.75 | 9,529,627 | -1.70(-4.11%) |
Dec 10, 2007 | 39.68 | 41.51 | 39.68 | 41.46 | 8,511,600 | +1.81(+4.56%) |
Dec 07, 2007 | 39.90 | 40.48 | 39.14 | 39.65 | 11,005,566 | -2.09(-5.02%) |
Dec 06, 2007 | 39.64 | 41.80 | 39.33 | 41.75 | 6,636,840 | +1.99(+5.01%) |
Dec 05, 2007 | 40.18 | 40.58 | 39.36 | 39.75 | 8,716,388 | +0.02(+0.06%) |
Dec 04, 2007 | 40.20 | 40.58 | 39.15 | 39.73 | 4,365,790 | -0.79(-1.95%) |
Dec 03, 2007 | 43.00 | 43.19 | 40.05 | 40.52 | 8,222,412 | -1.93(-4.54%) |
Nov 30, 2007 | 43.08 | 45.34 | 42.10 | 42.45 | 11,899,632 | +1.11(+2.68%) |
Nov 29, 2007 | 42.46 | 42.46 | 40.82 | 41.34 | 5,260,767 | -1.35(-3.15%) |
Nov 28, 2007 | 40.05 | 42.73 | 40.01 | 42.69 | 8,423,521 | +3.54(+9.03%) |
Nov 27, 2007 | 39.45 | 39.87 | 38.15 | 39.15 | 7,580,268 | -0.02(-0.06%) |
Nov 26, 2007 | 41.46 | 41.48 | 39.09 | 39.17 | 6,462,912 | -2.29(-5.51%) |
Nov 23, 2007 | 39.84 | 41.74 | 39.84 | 41.46 | 3,193,014 | +1.80(+4.54%) |
Nov 21, 2007 | 39.99 | 40.88 | 38.88 | 39.66 | 8,173,525 | -0.74(-1.83%) |
Nov 20, 2007 | 41.01 | 41.24 | 39.19 | 40.40 | 10,641,446 | -0.61(-1.48%) |
Nov 19, 2007 | 41.89 | 42.14 | 40.09 | 41.01 | 7,555,256 | -1.23(-2.92%) |
Nov 16, 2007 | 42.33 | 42.97 | 41.45 | 42.24 | 6,283,216 | +0.21(+0.49%) |
Nov 15, 2007 | 43.77 | 43.77 | 41.80 | 42.03 | 8,931,353 | -2.06(-4.68%) |
Nov 14, 2007 | 46.12 | 47.21 | 43.38 | 44.09 | 7,802,652 | -1.23(-2.72%) |
Nov 13, 2007 | 43.66 | 45.42 | 43.47 | 45.33 | 7,241,549 | +2.12(+4.90%) |
Nov 12, 2007 | 42.36 | 44.57 | 41.80 | 43.21 | 8,857,442 | +0.01(+0.02%) |
Nov 09, 2007 | 40.81 | 44.40 | 40.09 | 43.20 | 14,368,447 | +1.08(+2.57%) |
Nov 08, 2007 | 40.51 | 43.10 | 40.16 | 42.12 | 19,264,700 | +2.14(+5.36%) |
Nov 07, 2007 | 44.67 | 46.26 | 39.85 | 39.98 | 23,606,816 | -7.37(-15.57%) |
Nov 06, 2007 | 48.39 | 49.34 | 46.22 | 47.35 | 11,721,609 | -0.84(-1.75%) |
Nov 05, 2007 | 47.77 | 48.83 | 46.98 | 48.19 | 5,568,546 | -0.51(-1.05%) |
Nov 02, 2007 | 49.76 | 49.99 | 47.85 | 48.70 | 9,725,283 | -0.89(-1.80%) |