Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.34 | 41.18 | 39.73 | 40.96 | 10,381,526 | +0.55(+1.36%) |
Jan 30, 2008 | 40.69 | 41.33 | 40.38 | 40.41 | 12,188,508 | -0.50(-1.22%) |
Jan 29, 2008 | 42.07 | 42.07 | 40.38 | 40.91 | 12,257,410 | -0.98(-2.35%) |
Jan 28, 2008 | 40.20 | 41.89 | 39.95 | 41.89 | 16,511,462 | +1.61(+4.00%) |
Jan 25, 2008 | 40.18 | 40.44 | 39.88 | 40.28 | 15,451,579 | +0.15(+0.36%) |
Jan 24, 2008 | 40.58 | 40.71 | 39.70 | 40.13 | 14,260,764 | -0.43(-1.05%) |
Jan 23, 2008 | 40.13 | 40.63 | 38.77 | 40.56 | 19,255,616 | -0.70(-1.70%) |
Jan 22, 2008 | 41.49 | 42.68 | 40.54 | 41.26 | 20,416,566 | -2.56(-5.85%) |
Jan 21, 2008 | 44.02 | 44.21 | 42.78 | 43.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.02 | 44.21 | 42.78 | 43.82 | 12,047,205 | +0.03(+0.07%) |
Jan 17, 2008 | 44.74 | 44.74 | 43.33 | 43.79 | 9,540,803 | -0.74(-1.66%) |
Jan 16, 2008 | 43.99 | 45.33 | 43.99 | 44.53 | 10,431,501 | +0.27(+0.60%) |
Jan 15, 2008 | 44.32 | 44.63 | 43.93 | 44.27 | 8,321,702 | -0.38(-0.85%) |
Jan 14, 2008 | 45.31 | 45.52 | 44.37 | 44.65 | 7,688,688 | -0.39(-0.88%) |
Jan 11, 2008 | 44.86 | 45.59 | 44.69 | 45.04 | 7,615,961 | -0.14(-0.32%) |
Jan 10, 2008 | 45.04 | 45.34 | 44.36 | 45.19 | 7,961,352 | -0.08(-0.18%) |
Jan 09, 2008 | 45.19 | 46.31 | 44.91 | 45.27 | 11,645,404 | -0.02(-0.04%) |
Jan 08, 2008 | 45.96 | 46.31 | 45.10 | 45.28 | 10,107,621 | -0.54(-1.18%) |
Jan 07, 2008 | 44.74 | 46.01 | 44.74 | 45.82 | 7,563,572 | +0.71(+1.57%) |
Jan 04, 2008 | 45.56 | 45.86 | 45.06 | 45.11 | 9,000,308 | -0.75(-1.63%) |
Jan 03, 2008 | 45.72 | 46.15 | 45.53 | 45.86 | 6,037,779 | +0.21(+0.46%) |
Jan 02, 2008 | 46.07 | 46.61 | 45.48 | 45.65 | 9,556,502 | -1.23(-2.63%) |
Jan 01, 2008 | 46.72 | 47.18 | 46.62 | 46.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.72 | 47.18 | 46.62 | 46.89 | 4,214,047 | -0.06(-0.14%) |
Dec 28, 2007 | 46.85 | 47.53 | 46.79 | 46.95 | 4,636,758 | -0.06(-0.14%) |
Dec 27, 2007 | 46.89 | 47.88 | 46.89 | 47.01 | 5,801,822 | -0.48(-1.00%) |
Dec 26, 2007 | 47.43 | 47.67 | 47.33 | 47.49 | 3,962,561 | +0.06(+0.12%) |
Dec 24, 2007 | 47.34 | 47.90 | 47.34 | 47.43 | 2,401,201 | -0.09(-0.19%) |
Dec 21, 2007 | 46.85 | 47.80 | 46.75 | 47.52 | 13,796,936 | +0.71(+1.51%) |
Dec 20, 2007 | 46.45 | 46.98 | 46.00 | 46.81 | 8,352,576 | +0.60(+1.31%) |
Dec 19, 2007 | 46.00 | 46.45 | 45.31 | 46.21 | 5,533,191 | +0.13(+0.28%) |
Dec 18, 2007 | 45.83 | 46.30 | 45.39 | 46.08 | 8,128,450 | +0.49(+1.08%) |
Dec 17, 2007 | 45.41 | 46.08 | 45.41 | 45.59 | 7,143,222 | -0.11(-0.25%) |
Dec 14, 2007 | 45.33 | 46.27 | 44.40 | 45.70 | 8,603,528 | -0.24(-0.53%) |
Dec 13, 2007 | 46.00 | 46.47 | 45.58 | 45.94 | 10,684,377 | -0.35(-0.77%) |
Dec 12, 2007 | 46.13 | 47.00 | 46.13 | 46.30 | 16,751,838 | +0.32(+0.70%) |
Dec 11, 2007 | 46.60 | 46.85 | 45.86 | 45.98 | 14,754,048 | -0.64(-1.38%) |
Dec 10, 2007 | 45.64 | 46.68 | 45.50 | 46.62 | 13,867,748 | +0.98(+2.15%) |
Dec 07, 2007 | 45.09 | 45.91 | 44.53 | 45.64 | 10,163,479 | +0.54(+1.20%) |
Dec 06, 2007 | 43.95 | 45.11 | 43.62 | 45.10 | 8,346,634 | +1.05(+2.38%) |
Dec 05, 2007 | 44.26 | 44.26 | 43.69 | 44.05 | 13,510,026 | +0.28(+0.64%) |
Dec 04, 2007 | 43.72 | 44.30 | 43.42 | 43.77 | 11,784,031 | -0.24(-0.55%) |
Dec 03, 2007 | 43.74 | 44.25 | 43.53 | 44.01 | 8,901,089 | -0.30(-0.67%) |
Nov 30, 2007 | 44.27 | 44.31 | 43.55 | 44.31 | 7,506,326 | +0.19(+0.44%) |
Nov 29, 2007 | 44.03 | 44.28 | 43.97 | 44.11 | 7,652,189 | +0.03(+0.07%) |
Nov 28, 2007 | 43.98 | 44.15 | 43.23 | 44.08 | 10,885,415 | +0.35(+0.79%) |
Nov 27, 2007 | 43.14 | 43.84 | 42.87 | 43.74 | 9,792,768 | +0.73(+1.70%) |
Nov 26, 2007 | 43.56 | 44.16 | 42.95 | 43.00 | 8,069,320 | -0.56(-1.28%) |
Nov 23, 2007 | 43.23 | 43.62 | 43.22 | 43.56 | 3,678,886 | +0.53(+1.24%) |
Nov 21, 2007 | 43.27 | 43.82 | 42.78 | 43.03 | 8,715,899 | -0.53(-1.22%) |
Nov 20, 2007 | 43.08 | 43.86 | 42.98 | 43.56 | 10,767,389 | +0.47(+1.08%) |
Nov 19, 2007 | 42.90 | 43.25 | 42.71 | 43.09 | 10,219,995 | +0.06(+0.13%) |
Nov 16, 2007 | 42.91 | 43.28 | 42.61 | 43.03 | 10,184,673 | +0.32(+0.75%) |
Nov 15, 2007 | 42.47 | 43.34 | 42.47 | 42.71 | 9,452,864 | -0.02(-0.04%) |
Nov 14, 2007 | 43.12 | 43.24 | 42.42 | 42.73 | 9,740,259 | -0.21(-0.49%) |
Nov 13, 2007 | 42.54 | 42.94 | 42.24 | 42.94 | 13,157,152 | +0.53(+1.25%) |
Nov 12, 2007 | 41.47 | 42.70 | 41.47 | 42.41 | 16,812,498 | +0.78(+1.88%) |
Nov 09, 2007 | 40.44 | 42.07 | 40.19 | 41.62 | 20,400,530 | +1.11(+2.74%) |
Nov 08, 2007 | 40.35 | 40.56 | 39.91 | 40.51 | 9,110,127 | +0.35(+0.88%) |
Nov 07, 2007 | 40.08 | 40.71 | 39.88 | 40.16 | 12,867,184 | +0.21(+0.52%) |
Nov 06, 2007 | 39.59 | 40.00 | 39.39 | 39.95 | 5,842,789 | +0.38(+0.96%) |
Nov 05, 2007 | 39.07 | 39.84 | 39.07 | 39.57 | 8,089,696 | +0.15(+0.37%) |
Nov 02, 2007 | 38.90 | 39.51 | 38.77 | 39.43 | 9,300,987 | +0.31(+0.80%) |