Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 36.85 | 38.73 | 36.60 | 38.61 | 36,349,556 | +0.95(+2.53%) |
Jan 30, 2008 | 37.43 | 39.06 | 37.11 | 37.66 | 36,675,624 | -0.15(-0.40%) |
Jan 29, 2008 | 37.98 | 38.03 | 37.26 | 37.81 | 27,723,106 | +0.42(+1.12%) |
Jan 28, 2008 | 35.97 | 37.47 | 35.53 | 37.39 | 37,573,704 | +0.19(+0.50%) |
Jan 25, 2008 | 37.25 | 37.73 | 35.79 | 37.20 | 35,682,364 | +0.93(+2.57%) |
Jan 24, 2008 | 35.27 | 36.67 | 35.27 | 36.27 | 37,657,876 | +1.31(+3.74%) |
Jan 23, 2008 | 33.37 | 35.29 | 32.31 | 34.96 | 53,296,440 | -0.17(-0.47%) |
Jan 22, 2008 | 32.99 | 35.48 | 32.82 | 35.13 | 57,987,840 | -0.63(-1.76%) |
Jan 21, 2008 | 36.15 | 36.39 | 34.65 | 35.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.15 | 36.39 | 34.65 | 35.76 | 45,035,412 | +0.55(+1.56%) |
Jan 17, 2008 | 37.51 | 37.60 | 34.81 | 35.21 | 58,414,120 | -1.53(-4.16%) |
Jan 16, 2008 | 37.92 | 38.24 | 36.17 | 36.74 | 50,102,780 | -1.72(-4.46%) |
Jan 15, 2008 | 39.60 | 39.69 | 38.19 | 38.46 | 39,175,096 | -1.85(-4.60%) |
Jan 14, 2008 | 40.63 | 40.68 | 39.98 | 40.31 | 18,347,674 | +0.36(+0.91%) |
Jan 11, 2008 | 40.51 | 40.80 | 39.67 | 39.95 | 29,534,494 | -1.21(-2.93%) |
Jan 10, 2008 | 40.29 | 41.54 | 39.97 | 41.15 | 43,499,216 | +0.53(+1.30%) |
Jan 09, 2008 | 39.41 | 40.66 | 39.08 | 40.62 | 36,706,316 | +1.63(+4.17%) |
Jan 08, 2008 | 39.85 | 40.55 | 38.85 | 39.00 | 32,948,158 | -0.01(-0.01%) |
Jan 07, 2008 | 39.33 | 39.58 | 38.04 | 39.00 | 32,051,690 | -0.37(-0.95%) |
Jan 04, 2008 | 40.13 | 40.19 | 38.96 | 39.38 | 27,491,420 | -1.32(-3.24%) |
Jan 03, 2008 | 40.89 | 41.24 | 40.69 | 40.69 | 15,975,267 | -0.17(-0.42%) |
Jan 02, 2008 | 41.39 | 41.45 | 40.44 | 40.86 | 30,564,088 | +0.13(+0.31%) |
Jan 01, 2008 | 41.22 | 41.35 | 40.64 | 40.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.22 | 41.35 | 40.64 | 40.74 | 8,249,537 | -0.54(-1.31%) |
Dec 28, 2007 | 41.57 | 41.68 | 40.96 | 41.28 | 11,488,237 | -0.17(-0.41%) |
Dec 27, 2007 | 41.60 | 41.62 | 41.14 | 41.45 | 11,528,295 | -0.31(-0.74%) |
Dec 26, 2007 | 41.20 | 41.96 | 40.89 | 41.76 | 11,630,297 | +0.15(+0.36%) |
Dec 24, 2007 | 41.12 | 41.66 | 40.97 | 41.61 | 6,051,135 | +0.34(+0.82%) |
Dec 21, 2007 | 40.81 | 41.27 | 40.71 | 41.27 | 20,437,942 | +1.28(+3.19%) |
Dec 20, 2007 | 40.39 | 40.50 | 39.66 | 39.99 | 28,497,082 | +0.41(+1.05%) |
Dec 19, 2007 | 39.50 | 39.93 | 39.13 | 39.58 | 25,531,864 | +0.13(+0.33%) |
Dec 18, 2007 | 39.50 | 39.55 | 37.92 | 39.45 | 32,232,490 | +1.30(+3.41%) |
Dec 17, 2007 | 39.61 | 39.61 | 37.86 | 38.14 | 36,928,384 | -2.24(-5.55%) |
Dec 14, 2007 | 40.53 | 41.27 | 40.00 | 40.38 | 25,696,998 | -1.21(-2.91%) |
Dec 13, 2007 | 41.82 | 42.09 | 40.38 | 41.60 | 29,187,290 | -1.35(-3.15%) |
Dec 12, 2007 | 43.45 | 43.92 | 41.90 | 42.95 | 36,725,172 | +1.51(+3.66%) |
Dec 11, 2007 | 43.33 | 43.92 | 40.84 | 41.44 | 35,558,348 | -1.63(-3.77%) |
Dec 10, 2007 | 43.05 | 43.39 | 42.70 | 43.06 | 21,492,406 | -0.19(-0.43%) |
Dec 07, 2007 | 43.34 | 43.44 | 42.86 | 43.25 | 20,960,448 | +0.09(+0.20%) |
Dec 06, 2007 | 42.14 | 43.34 | 42.08 | 43.16 | 22,822,180 | +1.06(+2.52%) |
Dec 05, 2007 | 41.60 | 42.37 | 41.36 | 42.10 | 29,658,682 | +1.78(+4.41%) |
Dec 04, 2007 | 39.88 | 40.62 | 39.59 | 40.32 | 26,469,608 | -0.51(-1.26%) |
Dec 03, 2007 | 40.69 | 40.94 | 40.25 | 40.84 | 24,732,208 | -0.03(-0.06%) |
Nov 30, 2007 | 41.50 | 41.73 | 40.28 | 40.86 | 32,057,842 | +0.66(+1.63%) |
Nov 29, 2007 | 40.23 | 41.16 | 39.70 | 40.21 | 32,408,716 | -0.03(-0.06%) |
Nov 28, 2007 | 39.10 | 40.49 | 38.87 | 40.23 | 36,234,868 | +2.73(+7.27%) |
Nov 27, 2007 | 36.78 | 37.88 | 35.84 | 37.51 | 43,574,876 | +0.91(+2.48%) |
Nov 26, 2007 | 38.99 | 39.23 | 36.37 | 36.60 | 42,344,604 | -2.49(-6.38%) |
Nov 23, 2007 | 38.71 | 39.35 | 38.71 | 39.09 | 19,044,918 | +0.40(+1.03%) |
Nov 21, 2007 | 39.98 | 39.98 | 38.26 | 38.69 | 42,829,952 | -2.39(-5.81%) |
Nov 20, 2007 | 41.14 | 42.09 | 39.88 | 41.08 | 33,908,320 | +0.60(+1.47%) |
Nov 19, 2007 | 42.09 | 42.09 | 40.17 | 40.49 | 26,803,822 | -1.99(-4.69%) |
Nov 16, 2007 | 42.63 | 42.77 | 41.70 | 42.48 | 36,180,560 | +1.41(+3.44%) |
Nov 15, 2007 | 41.83 | 41.85 | 40.34 | 41.07 | 32,260,946 | -1.11(-2.63%) |
Nov 14, 2007 | 43.24 | 43.30 | 41.68 | 42.18 | 41,169,664 | +0.49(+1.19%) |
Nov 13, 2007 | 40.24 | 41.91 | 40.24 | 41.68 | 34,181,956 | +3.29(+8.57%) |
Nov 12, 2007 | 41.64 | 41.66 | 38.19 | 38.39 | 48,100,464 | -3.64(-8.66%) |
Nov 09, 2007 | 43.16 | 43.16 | 41.34 | 42.03 | 40,800,856 | -1.46(-3.35%) |
Nov 08, 2007 | 42.40 | 44.26 | 41.68 | 43.49 | 56,895,844 | +2.16(+5.23%) |
Nov 07, 2007 | 42.61 | 42.87 | 40.96 | 41.33 | 29,459,700 | -1.58(-3.68%) |
Nov 06, 2007 | 42.50 | 42.96 | 41.95 | 42.91 | 22,124,362 | +1.79(+4.36%) |
Nov 05, 2007 | 40.94 | 41.50 | 40.66 | 41.12 | 23,746,422 | -0.88(-2.10%) |
Nov 02, 2007 | 42.38 | 42.56 | 40.87 | 42.00 | 27,575,780 | +0.01(+0.02%) |