Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 37.85 | 39.10 | 37.20 | 38.69 | 7,717,835 | +0.31(+0.82%) |
Jan 30, 2008 | 37.37 | 39.02 | 36.86 | 38.38 | 7,622,415 | +0.92(+2.46%) |
Jan 29, 2008 | 36.56 | 37.91 | 36.35 | 37.46 | 6,499,658 | +0.40(+1.08%) |
Jan 28, 2008 | 36.75 | 37.14 | 35.74 | 37.06 | 7,432,182 | +0.28(+0.76%) |
Jan 25, 2008 | 38.45 | 38.67 | 35.96 | 36.77 | 8,120,318 | -0.80(-2.12%) |
Jan 24, 2008 | 36.00 | 37.64 | 35.97 | 37.57 | 11,597,353 | +2.48(+7.07%) |
Jan 23, 2008 | 34.02 | 35.14 | 31.92 | 35.09 | 15,839,000 | +0.18(+0.52%) |
Jan 22, 2008 | 32.16 | 35.46 | 32.16 | 34.91 | 11,621,078 | +0.64(+1.87%) |
Jan 21, 2008 | 33.82 | 34.93 | 33.04 | 34.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.82 | 34.93 | 33.04 | 34.27 | 9,953,526 | +0.62(+1.83%) |
Jan 17, 2008 | 35.52 | 36.39 | 33.58 | 33.65 | 11,088,158 | -1.83(-5.17%) |
Jan 16, 2008 | 35.78 | 37.21 | 34.45 | 35.48 | 11,468,954 | -0.40(-1.12%) |
Jan 15, 2008 | 36.99 | 36.99 | 35.70 | 35.88 | 7,655,232 | -1.51(-4.04%) |
Jan 14, 2008 | 36.43 | 37.41 | 36.19 | 37.40 | 8,783,384 | +1.33(+3.69%) |
Jan 11, 2008 | 36.97 | 36.97 | 35.94 | 36.07 | 8,064,104 | -1.18(-3.16%) |
Jan 10, 2008 | 34.89 | 37.83 | 34.07 | 37.24 | 11,075,393 | +2.16(+6.16%) |
Jan 09, 2008 | 35.35 | 35.76 | 33.93 | 35.08 | 11,418,738 | -0.12(-0.34%) |
Jan 08, 2008 | 36.55 | 36.83 | 35.15 | 35.20 | 11,037,519 | -0.70(-1.94%) |
Jan 07, 2008 | 36.97 | 36.97 | 34.59 | 35.90 | 10,153,867 | -0.78(-2.12%) |
Jan 04, 2008 | 37.19 | 37.63 | 36.35 | 36.67 | 8,733,137 | -1.36(-3.57%) |
Jan 03, 2008 | 38.98 | 39.52 | 37.80 | 38.03 | 7,695,530 | -0.75(-1.93%) |
Jan 02, 2008 | 39.67 | 40.11 | 38.17 | 38.78 | 8,224,463 | -0.84(-2.11%) |
Jan 01, 2008 | 40.43 | 40.45 | 39.42 | 39.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.43 | 40.45 | 39.42 | 39.62 | 3,818,158 | -1.09(-2.68%) |
Dec 28, 2007 | 41.04 | 41.26 | 40.22 | 40.71 | 4,290,661 | +0.21(+0.51%) |
Dec 27, 2007 | 41.24 | 41.30 | 40.37 | 40.50 | 3,306,592 | -0.82(-1.98%) |
Dec 26, 2007 | 40.07 | 41.70 | 40.07 | 41.32 | 5,052,237 | +0.76(+1.86%) |
Dec 24, 2007 | 40.56 | 40.97 | 40.14 | 40.56 | 2,029,960 | +0.13(+0.33%) |
Dec 21, 2007 | 39.91 | 40.61 | 39.87 | 40.43 | 6,522,159 | +0.90(+2.28%) |
Dec 20, 2007 | 39.35 | 39.71 | 38.43 | 39.52 | 4,395,754 | +0.38(+0.97%) |
Dec 19, 2007 | 39.50 | 39.91 | 38.70 | 39.14 | 4,232,635 | -0.25(-0.65%) |
Dec 18, 2007 | 39.07 | 39.95 | 38.43 | 39.40 | 5,785,662 | +0.54(+1.39%) |
Dec 17, 2007 | 39.60 | 40.39 | 38.69 | 38.85 | 6,643,226 | -1.24(-3.09%) |
Dec 14, 2007 | 40.41 | 40.48 | 39.32 | 40.09 | 4,682,390 | -0.56(-1.37%) |
Dec 13, 2007 | 40.78 | 41.02 | 39.84 | 40.65 | 7,071,230 | -0.41(-1.01%) |
Dec 12, 2007 | 40.57 | 41.49 | 40.31 | 41.06 | 7,253,929 | +1.46(+3.68%) |
Dec 11, 2007 | 41.14 | 41.47 | 39.42 | 39.60 | 6,727,177 | -1.69(-4.08%) |
Dec 10, 2007 | 41.50 | 41.62 | 40.61 | 41.29 | 6,100,759 | -0.17(-0.42%) |
Dec 07, 2007 | 40.96 | 41.97 | 40.71 | 41.46 | 5,759,308 | +0.50(+1.21%) |
Dec 06, 2007 | 40.07 | 41.31 | 39.87 | 40.97 | 6,483,390 | +0.96(+2.41%) |
Dec 05, 2007 | 39.10 | 40.19 | 38.90 | 40.01 | 6,895,560 | +1.25(+3.23%) |
Dec 04, 2007 | 38.47 | 39.12 | 38.07 | 38.75 | 4,233,751 | +0.05(+0.12%) |
Dec 03, 2007 | 39.60 | 39.61 | 38.54 | 38.71 | 6,672,548 | -0.90(-2.28%) |
Nov 30, 2007 | 39.27 | 40.57 | 39.24 | 39.61 | 11,138,586 | +1.20(+3.14%) |
Nov 29, 2007 | 36.52 | 38.78 | 36.24 | 38.41 | 10,673,986 | +1.69(+4.61%) |
Nov 28, 2007 | 35.18 | 36.99 | 34.85 | 36.71 | 6,886,801 | +1.87(+5.36%) |
Nov 27, 2007 | 34.75 | 35.44 | 34.20 | 34.85 | 6,571,918 | +0.21(+0.60%) |
Nov 26, 2007 | 35.68 | 36.13 | 34.63 | 34.64 | 5,233,934 | -0.97(-2.72%) |
Nov 23, 2007 | 34.96 | 35.78 | 34.83 | 35.61 | 2,303,718 | +0.81(+2.33%) |
Nov 21, 2007 | 34.42 | 35.58 | 33.64 | 34.80 | 6,168,055 | +0.03(+0.08%) |
Nov 20, 2007 | 34.30 | 35.44 | 34.13 | 34.77 | 5,989,599 | +0.91(+2.69%) |
Nov 19, 2007 | 34.81 | 34.87 | 33.52 | 33.86 | 7,635,022 | -1.23(-3.51%) |
Nov 16, 2007 | 34.41 | 35.54 | 33.52 | 35.09 | 9,724,264 | +0.99(+2.90%) |
Nov 15, 2007 | 35.46 | 35.86 | 33.64 | 34.10 | 9,787,847 | -1.45(-4.06%) |
Nov 14, 2007 | 35.94 | 36.70 | 35.36 | 35.55 | 8,545,465 | -0.11(-0.30%) |
Nov 13, 2007 | 34.95 | 35.72 | 34.67 | 35.66 | 9,282,468 | +0.92(+2.66%) |
Nov 12, 2007 | 36.18 | 36.51 | 34.61 | 34.73 | 10,537,984 | -1.92(-5.24%) |
Nov 09, 2007 | 37.41 | 37.52 | 36.30 | 36.65 | 5,855,811 | -1.18(-3.11%) |
Nov 08, 2007 | 38.55 | 38.55 | 36.61 | 37.83 | 6,729,046 | +0.20(+0.53%) |
Nov 07, 2007 | 39.07 | 39.07 | 37.58 | 37.63 | 5,495,303 | -1.89(-4.79%) |
Nov 06, 2007 | 38.17 | 39.79 | 38.17 | 39.52 | 6,005,443 | +1.39(+3.65%) |
Nov 05, 2007 | 38.41 | 38.47 | 37.70 | 38.13 | 6,001,854 | -0.61(-1.57%) |
Nov 02, 2007 | 38.87 | 39.49 | 38.01 | 38.74 | 8,700,177 | +0.00(+0.00%) |