Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 42.90 | 44.13 | 42.19 | 43.80 | 14,081,288 | +0.57(+1.32%) |
Jan 30, 2008 | 41.60 | 44.05 | 41.60 | 43.23 | 14,682,591 | +0.66(+1.55%) |
Jan 29, 2008 | 42.59 | 43.19 | 42.24 | 42.57 | 11,545,999 | -0.08(-0.18%) |
Jan 28, 2008 | 41.97 | 42.68 | 41.52 | 42.64 | 10,222,927 | +0.65(+1.54%) |
Jan 25, 2008 | 43.07 | 43.15 | 41.83 | 42.00 | 9,791,086 | -0.75(-1.76%) |
Jan 24, 2008 | 42.52 | 43.09 | 42.26 | 42.75 | 11,279,325 | -0.25(-0.57%) |
Jan 23, 2008 | 40.35 | 43.20 | 39.61 | 42.99 | 17,948,370 | +2.45(+6.06%) |
Jan 22, 2008 | 38.42 | 40.79 | 38.42 | 40.54 | 14,256,010 | +0.23(+0.57%) |
Jan 21, 2008 | 40.34 | 40.92 | 40.07 | 40.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.34 | 40.92 | 40.07 | 40.31 | 12,075,741 | -0.01(-0.01%) |
Jan 17, 2008 | 41.23 | 41.50 | 40.27 | 40.31 | 16,032,373 | -0.88(-2.13%) |
Jan 16, 2008 | 41.24 | 41.71 | 40.90 | 41.19 | 11,102,407 | -0.20(-0.48%) |
Jan 15, 2008 | 41.53 | 41.89 | 41.14 | 41.39 | 11,120,690 | -0.58(-1.37%) |
Jan 14, 2008 | 42.02 | 42.05 | 41.59 | 41.97 | 8,820,379 | +0.20(+0.47%) |
Jan 11, 2008 | 41.74 | 42.34 | 41.56 | 41.77 | 12,097,395 | -0.04(-0.10%) |
Jan 10, 2008 | 41.28 | 42.31 | 41.00 | 41.81 | 20,869,092 | +1.77(+4.42%) |
Jan 09, 2008 | 39.97 | 40.31 | 39.46 | 40.04 | 8,487,384 | +0.02(+0.06%) |
Jan 08, 2008 | 40.75 | 40.92 | 39.89 | 40.01 | 9,096,544 | -0.70(-1.72%) |
Jan 07, 2008 | 40.99 | 41.29 | 40.40 | 40.72 | 10,909,794 | -0.10(-0.25%) |
Jan 04, 2008 | 41.12 | 41.47 | 40.69 | 40.82 | 9,165,865 | -0.73(-1.76%) |
Jan 03, 2008 | 41.56 | 41.95 | 41.37 | 41.55 | 6,401,995 | +0.04(+0.10%) |
Jan 02, 2008 | 42.34 | 42.34 | 41.32 | 41.51 | 10,840,076 | -0.94(-2.21%) |
Jan 01, 2008 | 42.73 | 42.81 | 42.38 | 42.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 42.73 | 42.81 | 42.38 | 42.45 | 5,530,179 | -0.50(-1.17%) |
Dec 28, 2007 | 43.36 | 43.53 | 42.77 | 42.95 | 4,765,016 | -0.20(-0.47%) |
Dec 27, 2007 | 43.92 | 43.93 | 43.12 | 43.15 | 4,615,391 | -0.78(-1.78%) |
Dec 26, 2007 | 43.92 | 44.11 | 43.51 | 43.93 | 4,259,533 | -0.16(-0.35%) |
Dec 24, 2007 | 43.51 | 44.17 | 43.27 | 44.09 | 2,589,180 | +0.64(+1.46%) |
Dec 21, 2007 | 43.19 | 43.99 | 43.19 | 43.45 | 11,829,055 | +0.48(+1.12%) |
Dec 20, 2007 | 42.45 | 43.00 | 42.16 | 42.97 | 8,001,373 | +0.18(+0.42%) |
Dec 19, 2007 | 43.42 | 43.54 | 42.72 | 42.79 | 7,156,153 | -0.71(-1.63%) |
Dec 18, 2007 | 43.54 | 43.60 | 43.09 | 43.50 | 6,298,909 | +0.28(+0.64%) |
Dec 17, 2007 | 43.30 | 43.75 | 43.01 | 43.23 | 8,589,498 | -0.35(-0.81%) |
Dec 14, 2007 | 43.87 | 44.03 | 43.57 | 43.58 | 6,500,812 | -0.79(-1.77%) |
Dec 13, 2007 | 44.13 | 44.41 | 43.75 | 44.37 | 8,259,070 | -0.07(-0.16%) |
Dec 12, 2007 | 45.51 | 45.51 | 43.96 | 44.44 | 9,473,219 | +0.01(+0.01%) |
Dec 11, 2007 | 45.26 | 45.49 | 44.35 | 44.43 | 8,887,380 | -0.67(-1.48%) |
Dec 10, 2007 | 44.73 | 45.28 | 44.51 | 45.10 | 7,634,840 | +0.58(+1.31%) |
Dec 07, 2007 | 44.31 | 44.90 | 44.31 | 44.52 | 5,717,110 | +0.20(+0.46%) |
Dec 06, 2007 | 44.41 | 44.41 | 43.81 | 44.31 | 3,934,359 | +0.29(+0.67%) |
Dec 05, 2007 | 44.08 | 44.14 | 43.72 | 44.02 | 3,868,406 | +0.43(+0.98%) |
Dec 04, 2007 | 43.58 | 43.96 | 43.31 | 43.59 | 4,208,123 | -0.16(-0.37%) |
Dec 03, 2007 | 43.81 | 44.22 | 43.62 | 43.75 | 6,633,449 | -0.47(-1.06%) |
Nov 30, 2007 | 44.36 | 44.61 | 44.01 | 44.22 | 7,510,697 | +0.23(+0.52%) |
Nov 29, 2007 | 43.93 | 44.21 | 43.69 | 43.99 | 5,490,435 | -0.16(-0.37%) |
Nov 28, 2007 | 43.11 | 44.25 | 42.85 | 44.16 | 9,405,092 | +1.28(+2.98%) |
Nov 27, 2007 | 42.36 | 42.94 | 42.31 | 42.88 | 7,516,635 | +0.65(+1.53%) |
Nov 26, 2007 | 42.60 | 43.20 | 42.06 | 42.23 | 7,838,617 | -0.34(-0.79%) |
Nov 23, 2007 | 42.29 | 42.58 | 42.24 | 42.57 | 2,877,127 | +0.47(+1.11%) |
Nov 21, 2007 | 42.61 | 43.02 | 42.01 | 42.10 | 10,260,303 | -0.91(-2.11%) |
Nov 20, 2007 | 43.17 | 43.74 | 42.70 | 43.00 | 9,099,100 | -0.19(-0.43%) |
Nov 19, 2007 | 42.86 | 43.36 | 42.53 | 43.19 | 9,005,982 | -0.03(-0.07%) |
Nov 16, 2007 | 42.61 | 43.39 | 42.55 | 43.22 | 11,299,822 | -0.65(-1.49%) |
Nov 15, 2007 | 43.81 | 44.22 | 43.54 | 43.87 | 5,648,630 | -0.14(-0.31%) |
Nov 14, 2007 | 44.59 | 44.70 | 43.92 | 44.01 | 5,430,076 | -0.40(-0.91%) |
Nov 13, 2007 | 43.88 | 44.46 | 43.54 | 44.41 | 7,340,717 | +0.81(+1.86%) |
Nov 12, 2007 | 42.70 | 44.22 | 42.55 | 43.60 | 9,446,434 | +1.16(+2.74%) |
Nov 09, 2007 | 42.76 | 43.17 | 42.39 | 42.44 | 8,716,368 | -0.81(-1.87%) |
Nov 08, 2007 | 43.06 | 43.48 | 42.64 | 43.25 | 11,178,800 | +0.23(+0.53%) |
Nov 07, 2007 | 44.11 | 44.39 | 42.99 | 43.02 | 9,278,488 | -1.53(-3.44%) |
Nov 06, 2007 | 44.67 | 44.89 | 44.05 | 44.55 | 7,813,612 | -0.15(-0.34%) |
Nov 05, 2007 | 43.90 | 44.97 | 43.90 | 44.70 | 5,486,310 | +0.27(+0.61%) |
Nov 02, 2007 | 44.23 | 44.76 | 44.09 | 44.43 | 6,198,386 | +0.26(+0.60%) |