Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 39.65 | 39.98 | 38.81 | 39.59 | 4,598,820 | -0.27(-0.69%) |
Jan 30, 2008 | 40.02 | 40.96 | 39.79 | 39.87 | 6,063,559 | -0.25(-0.63%) |
Jan 29, 2008 | 37.21 | 40.83 | 37.21 | 40.12 | 10,447,592 | +1.94(+5.08%) |
Jan 28, 2008 | 38.47 | 38.62 | 37.85 | 38.18 | 4,512,141 | -0.33(-0.87%) |
Jan 25, 2008 | 39.10 | 39.10 | 38.23 | 38.52 | 3,466,901 | -0.29(-0.76%) |
Jan 24, 2008 | 39.40 | 39.53 | 38.59 | 38.81 | 5,470,255 | -0.53(-1.35%) |
Jan 23, 2008 | 38.41 | 39.50 | 38.23 | 39.34 | 6,895,645 | -0.15(-0.38%) |
Jan 22, 2008 | 38.59 | 40.45 | 38.59 | 39.49 | 5,707,356 | -1.13(-2.79%) |
Jan 21, 2008 | 40.87 | 41.21 | 40.50 | 40.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.87 | 41.21 | 40.50 | 40.63 | 4,452,397 | -0.20(-0.48%) |
Jan 17, 2008 | 41.51 | 41.51 | 40.73 | 40.82 | 4,451,363 | -0.64(-1.55%) |
Jan 16, 2008 | 40.69 | 41.75 | 40.69 | 41.47 | 4,610,014 | +0.55(+1.33%) |
Jan 15, 2008 | 41.27 | 41.45 | 40.84 | 40.92 | 3,850,025 | -0.78(-1.87%) |
Jan 14, 2008 | 42.07 | 42.11 | 41.49 | 41.70 | 2,529,657 | -0.12(-0.29%) |
Jan 11, 2008 | 40.99 | 42.50 | 40.87 | 41.82 | 5,635,595 | +0.39(+0.94%) |
Jan 10, 2008 | 40.42 | 41.54 | 40.00 | 41.43 | 8,450,198 | +1.45(+3.62%) |
Jan 09, 2008 | 39.66 | 40.45 | 39.60 | 39.98 | 6,497,100 | +0.59(+1.49%) |
Jan 08, 2008 | 38.20 | 39.98 | 38.09 | 39.40 | 6,022,432 | +1.31(+3.44%) |
Jan 07, 2008 | 38.57 | 38.67 | 37.81 | 38.09 | 5,012,002 | -0.33(-0.85%) |
Jan 04, 2008 | 38.52 | 38.90 | 38.39 | 38.41 | 2,644,772 | -0.36(-0.93%) |
Jan 03, 2008 | 38.84 | 39.29 | 38.60 | 38.78 | 3,281,611 | +0.14(+0.35%) |
Jan 02, 2008 | 39.06 | 39.28 | 38.46 | 38.64 | 4,583,687 | -0.79(-1.99%) |
Jan 01, 2008 | 39.01 | 39.52 | 39.01 | 39.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.01 | 39.52 | 39.01 | 39.42 | 1,909,618 | +0.21(+0.54%) |
Dec 28, 2007 | 39.15 | 39.66 | 39.03 | 39.21 | 1,612,883 | +0.02(+0.05%) |
Dec 27, 2007 | 39.46 | 39.59 | 39.19 | 39.19 | 3,120,685 | -0.35(-0.90%) |
Dec 26, 2007 | 39.87 | 39.90 | 39.29 | 39.55 | 2,689,240 | -0.31(-0.79%) |
Dec 24, 2007 | 39.97 | 40.14 | 39.66 | 39.86 | 1,278,530 | -0.11(-0.27%) |
Dec 21, 2007 | 40.57 | 40.70 | 39.92 | 39.97 | 4,346,353 | -0.20(-0.51%) |
Dec 20, 2007 | 40.26 | 40.27 | 39.75 | 40.17 | 1,877,472 | +0.18(+0.46%) |
Dec 19, 2007 | 40.30 | 40.33 | 39.84 | 39.99 | 2,325,467 | -0.23(-0.56%) |
Dec 18, 2007 | 39.91 | 40.23 | 39.68 | 40.22 | 4,363,060 | +0.51(+1.29%) |
Dec 17, 2007 | 39.74 | 40.05 | 39.61 | 39.70 | 2,410,396 | -0.22(-0.55%) |
Dec 14, 2007 | 40.00 | 40.47 | 39.83 | 39.92 | 3,389,903 | -0.53(-1.32%) |
Dec 13, 2007 | 40.52 | 40.52 | 40.12 | 40.45 | 3,339,662 | -0.18(-0.44%) |
Dec 12, 2007 | 41.40 | 41.42 | 40.12 | 40.63 | 3,068,798 | +0.05(+0.12%) |
Dec 11, 2007 | 41.14 | 41.19 | 40.47 | 40.58 | 2,659,085 | -0.57(-1.39%) |
Dec 10, 2007 | 41.40 | 41.49 | 40.90 | 41.16 | 2,763,999 | -0.21(-0.51%) |
Dec 07, 2007 | 41.62 | 41.62 | 40.88 | 41.37 | 2,947,814 | -0.09(-0.21%) |
Dec 06, 2007 | 40.93 | 41.49 | 40.88 | 41.46 | 2,708,410 | +0.52(+1.27%) |
Dec 05, 2007 | 41.02 | 41.25 | 40.76 | 40.94 | 1,853,483 | +0.21(+0.52%) |
Dec 04, 2007 | 40.67 | 41.27 | 40.51 | 40.73 | 2,029,464 | -0.11(-0.27%) |
Dec 03, 2007 | 41.07 | 41.30 | 40.53 | 40.84 | 2,878,266 | -0.50(-1.21%) |
Nov 30, 2007 | 41.49 | 41.55 | 40.91 | 41.34 | 5,961,515 | +0.42(+1.02%) |
Nov 29, 2007 | 39.96 | 41.11 | 39.94 | 40.92 | 5,078,661 | +0.74(+1.85%) |
Nov 28, 2007 | 39.53 | 40.28 | 39.19 | 40.17 | 5,974,105 | +1.02(+2.60%) |
Nov 27, 2007 | 38.98 | 39.34 | 38.80 | 39.16 | 4,293,021 | +0.30(+0.77%) |
Nov 26, 2007 | 38.95 | 39.48 | 38.86 | 38.86 | 3,209,677 | -0.04(-0.11%) |
Nov 23, 2007 | 38.73 | 39.07 | 38.53 | 38.90 | 1,382,004 | +0.35(+0.90%) |
Nov 21, 2007 | 38.58 | 38.89 | 38.54 | 38.55 | 4,147,830 | -0.36(-0.93%) |
Nov 20, 2007 | 38.90 | 39.23 | 38.51 | 38.91 | 6,255,831 | +0.15(+0.39%) |
Nov 19, 2007 | 39.63 | 39.93 | 38.63 | 38.76 | 8,181,864 | -1.20(-3.01%) |
Nov 16, 2007 | 40.71 | 40.71 | 39.59 | 39.96 | 6,544,031 | -0.39(-0.96%) |
Nov 15, 2007 | 40.50 | 40.93 | 40.20 | 40.35 | 4,600,086 | -0.33(-0.82%) |
Nov 14, 2007 | 41.49 | 41.50 | 40.67 | 40.69 | 4,793,027 | -0.83(-2.01%) |
Nov 13, 2007 | 41.59 | 41.63 | 40.99 | 41.52 | 3,228,372 | +0.23(+0.55%) |
Nov 12, 2007 | 41.00 | 41.77 | 40.80 | 41.29 | 3,311,310 | +0.30(+0.73%) |
Nov 09, 2007 | 41.43 | 41.64 | 40.94 | 40.99 | 3,541,692 | -0.68(-1.64%) |
Nov 08, 2007 | 41.34 | 41.77 | 41.02 | 41.68 | 3,417,994 | +0.41(+0.99%) |
Nov 07, 2007 | 41.98 | 42.08 | 41.14 | 41.27 | 4,546,021 | -1.09(-2.58%) |
Nov 06, 2007 | 42.73 | 42.89 | 41.92 | 42.36 | 4,340,864 | -0.38(-0.89%) |
Nov 05, 2007 | 42.49 | 43.67 | 42.00 | 42.74 | 8,437,451 | -2.94(-6.43%) |
Nov 02, 2007 | 46.01 | 46.17 | 45.16 | 45.68 | 3,414,837 | -0.18(-0.39%) |