Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.46 | 41.46 | 40.37 | 41.30 | 32,529,792 | +0.63(+1.54%) |
Jan 30, 2008 | 41.19 | 41.21 | 40.55 | 40.67 | 20,874,774 | -0.52(-1.25%) |
Jan 29, 2008 | 41.43 | 41.46 | 41.10 | 41.19 | 15,401,690 | -0.02(-0.05%) |
Jan 28, 2008 | 40.98 | 41.29 | 40.88 | 41.21 | 15,566,807 | +0.35(+0.86%) |
Jan 25, 2008 | 41.56 | 41.85 | 40.78 | 40.85 | 36,354,932 | -0.69(-1.65%) |
Jan 24, 2008 | 42.21 | 42.21 | 41.43 | 41.54 | 27,648,362 | -0.45(-1.07%) |
Jan 23, 2008 | 42.52 | 42.89 | 40.64 | 41.99 | 34,924,460 | -0.70(-1.64%) |
Jan 22, 2008 | 42.30 | 43.66 | 42.19 | 42.69 | 45,083,496 | -0.67(-1.54%) |
Jan 21, 2008 | 44.58 | 44.58 | 43.18 | 43.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.58 | 44.58 | 43.18 | 43.36 | 34,730,396 | -1.01(-2.27%) |
Jan 17, 2008 | 44.72 | 44.84 | 44.20 | 44.37 | 28,033,890 | -0.31(-0.70%) |
Jan 16, 2008 | 44.04 | 45.03 | 44.04 | 44.68 | 28,452,680 | +0.36(+0.81%) |
Jan 15, 2008 | 44.28 | 44.59 | 44.12 | 44.32 | 17,651,006 | -0.12(-0.28%) |
Jan 14, 2008 | 44.67 | 44.67 | 44.03 | 44.45 | 17,828,908 | +0.05(+0.10%) |
Jan 11, 2008 | 44.05 | 44.50 | 44.05 | 44.40 | 23,761,112 | -0.02(-0.04%) |
Jan 10, 2008 | 44.10 | 44.63 | 44.05 | 44.42 | 19,941,454 | +0.07(+0.16%) |
Jan 09, 2008 | 43.82 | 44.67 | 43.82 | 44.35 | 29,797,236 | +0.56(+1.28%) |
Jan 08, 2008 | 43.86 | 44.31 | 43.56 | 43.78 | 20,606,556 | +0.05(+0.12%) |
Jan 07, 2008 | 43.01 | 43.96 | 43.01 | 43.73 | 18,885,710 | +0.67(+1.55%) |
Jan 04, 2008 | 42.99 | 43.43 | 42.99 | 43.06 | 19,438,962 | -0.06(-0.14%) |
Jan 03, 2008 | 43.01 | 43.43 | 42.75 | 43.12 | 14,184,428 | +0.01(+0.03%) |
Jan 02, 2008 | 43.54 | 43.82 | 42.99 | 43.11 | 18,301,062 | -0.52(-1.18%) |
Jan 01, 2008 | 44.01 | 44.04 | 43.53 | 43.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 44.01 | 44.04 | 43.53 | 43.63 | 13,018,158 | -0.44(-1.01%) |
Dec 28, 2007 | 44.31 | 44.43 | 43.84 | 44.07 | 8,038,331 | +0.03(+0.07%) |
Dec 27, 2007 | 43.89 | 44.46 | 43.83 | 44.04 | 11,657,745 | -0.15(-0.34%) |
Dec 26, 2007 | 44.46 | 44.47 | 44.06 | 44.19 | 9,784,277 | -0.20(-0.46%) |
Dec 24, 2007 | 44.22 | 44.67 | 44.21 | 44.39 | 4,237,923 | -0.10(-0.24%) |
Dec 21, 2007 | 44.05 | 44.60 | 44.05 | 44.50 | 30,132,136 | +0.46(+1.04%) |
Dec 20, 2007 | 44.27 | 44.27 | 43.97 | 44.04 | 16,862,348 | +0.01(+0.01%) |
Dec 19, 2007 | 44.21 | 44.31 | 43.96 | 44.03 | 13,542,507 | -0.26(-0.58%) |
Dec 18, 2007 | 44.41 | 44.41 | 43.94 | 44.29 | 18,767,324 | +0.10(+0.24%) |
Dec 17, 2007 | 44.10 | 44.32 | 43.96 | 44.18 | 18,893,056 | -0.03(-0.06%) |
Dec 14, 2007 | 44.20 | 44.43 | 44.08 | 44.21 | 14,512,012 | -0.18(-0.41%) |
Dec 13, 2007 | 44.15 | 44.48 | 44.10 | 44.39 | 11,888,093 | +0.11(+0.25%) |
Dec 12, 2007 | 44.48 | 44.74 | 43.84 | 44.28 | 29,462,020 | +0.10(+0.22%) |
Dec 11, 2007 | 44.34 | 44.46 | 44.14 | 44.18 | 15,642,465 | -0.16(-0.35%) |
Dec 10, 2007 | 44.30 | 44.48 | 44.12 | 44.34 | 12,712,448 | +0.07(+0.16%) |
Dec 07, 2007 | 44.80 | 44.80 | 44.20 | 44.27 | 18,435,438 | -0.41(-0.91%) |
Dec 06, 2007 | 44.60 | 44.72 | 44.31 | 44.67 | 11,627,280 | +0.06(+0.13%) |
Dec 05, 2007 | 44.12 | 44.64 | 44.12 | 44.62 | 14,910,462 | +0.18(+0.40%) |
Dec 04, 2007 | 44.11 | 44.62 | 44.09 | 44.44 | 12,394,992 | +0.15(+0.34%) |
Dec 03, 2007 | 44.23 | 44.53 | 44.02 | 44.29 | 14,933,956 | -0.02(-0.04%) |
Nov 30, 2007 | 44.83 | 44.97 | 43.95 | 44.31 | 25,463,614 | -0.43(-0.96%) |
Nov 29, 2007 | 44.47 | 44.91 | 44.19 | 44.74 | 16,872,196 | +0.03(+0.07%) |
Nov 28, 2007 | 44.37 | 44.79 | 43.86 | 44.71 | 23,157,902 | +0.41(+0.92%) |
Nov 27, 2007 | 44.20 | 44.40 | 43.97 | 44.30 | 23,212,482 | +0.24(+0.53%) |
Nov 26, 2007 | 43.66 | 44.53 | 43.42 | 44.07 | 24,427,124 | +0.32(+0.73%) |
Nov 23, 2007 | 44.09 | 44.09 | 43.28 | 43.75 | 9,119,094 | -0.17(-0.39%) |
Nov 21, 2007 | 43.82 | 44.25 | 43.78 | 43.92 | 22,889,380 | -0.33(-0.74%) |
Nov 20, 2007 | 44.37 | 44.45 | 43.95 | 44.24 | 23,653,234 | +0.03(+0.07%) |
Nov 19, 2007 | 44.12 | 44.48 | 44.11 | 44.21 | 29,401,226 | -0.10(-0.24%) |
Nov 16, 2007 | 43.95 | 44.33 | 43.55 | 44.31 | 23,140,160 | +0.57(+1.30%) |
Nov 15, 2007 | 43.67 | 44.02 | 43.52 | 43.75 | 17,568,964 | -0.01(-0.02%) |
Nov 14, 2007 | 43.95 | 44.02 | 43.66 | 43.75 | 18,546,054 | -0.27(-0.62%) |
Nov 13, 2007 | 43.65 | 44.05 | 43.52 | 44.03 | 25,227,518 | +0.65(+1.51%) |
Nov 12, 2007 | 42.52 | 43.79 | 42.50 | 43.37 | 26,882,334 | +0.75(+1.76%) |
Nov 09, 2007 | 41.76 | 43.01 | 41.76 | 42.62 | 24,702,176 | +0.37(+0.88%) |
Nov 08, 2007 | 41.84 | 42.44 | 41.83 | 42.25 | 25,124,162 | +0.44(+1.06%) |
Nov 07, 2007 | 41.93 | 42.21 | 41.68 | 41.80 | 16,437,570 | -0.46(-1.08%) |
Nov 06, 2007 | 42.18 | 42.44 | 41.96 | 42.26 | 11,955,773 | +0.08(+0.19%) |
Nov 05, 2007 | 41.87 | 42.42 | 41.87 | 42.18 | 15,502,767 | -0.19(-0.45%) |
Nov 02, 2007 | 42.34 | 42.52 | 42.10 | 42.37 | 15,130,634 | +0.08(+0.19%) |