Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.31 | 41.24 | 39.56 | 41.00 | 8,797,846 | +0.63(+1.56%) |
Jan 30, 2008 | 40.43 | 41.13 | 40.24 | 40.37 | 7,361,753 | -0.19(-0.47%) |
Jan 29, 2008 | 41.07 | 41.11 | 40.15 | 40.56 | 8,297,979 | -0.31(-0.75%) |
Jan 28, 2008 | 40.40 | 41.07 | 40.40 | 40.87 | 8,549,142 | +0.44(+1.08%) |
Jan 25, 2008 | 40.57 | 41.43 | 40.14 | 40.43 | 12,330,370 | +1.42(+3.65%) |
Jan 24, 2008 | 38.84 | 39.42 | 38.38 | 39.01 | 8,955,527 | -0.21(-0.53%) |
Jan 23, 2008 | 36.64 | 39.25 | 36.43 | 39.22 | 12,747,647 | +1.77(+4.73%) |
Jan 22, 2008 | 36.45 | 37.79 | 36.13 | 37.45 | 12,837,855 | -0.94(-2.44%) |
Jan 21, 2008 | 38.91 | 39.53 | 38.11 | 38.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.91 | 39.53 | 38.11 | 38.38 | 9,770,030 | -0.19(-0.49%) |
Jan 17, 2008 | 39.97 | 40.35 | 38.42 | 38.57 | 9,053,409 | -1.36(-3.41%) |
Jan 16, 2008 | 39.06 | 40.55 | 39.06 | 39.93 | 7,907,816 | +0.69(+1.75%) |
Jan 15, 2008 | 39.62 | 39.96 | 39.04 | 39.24 | 6,330,358 | -0.87(-2.16%) |
Jan 14, 2008 | 39.50 | 40.34 | 39.50 | 40.11 | 4,801,954 | +0.69(+1.74%) |
Jan 11, 2008 | 40.26 | 40.58 | 39.03 | 39.42 | 6,475,944 | -0.71(-1.76%) |
Jan 10, 2008 | 39.61 | 40.65 | 39.22 | 40.13 | 10,164,585 | +0.15(+0.38%) |
Jan 09, 2008 | 39.63 | 40.02 | 39.03 | 39.98 | 8,322,402 | +0.35(+0.89%) |
Jan 08, 2008 | 40.47 | 40.60 | 39.56 | 39.63 | 7,625,612 | -0.69(-1.70%) |
Jan 07, 2008 | 40.62 | 40.83 | 39.47 | 40.31 | 8,067,342 | -0.14(-0.34%) |
Jan 04, 2008 | 41.35 | 41.76 | 40.34 | 40.45 | 8,567,656 | -1.33(-3.19%) |
Jan 03, 2008 | 41.63 | 41.97 | 41.35 | 41.78 | 4,748,882 | +0.21(+0.50%) |
Jan 02, 2008 | 42.70 | 42.70 | 41.45 | 41.58 | 5,996,240 | -1.16(-2.71%) |
Jan 01, 2008 | 42.26 | 43.03 | 42.26 | 42.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 42.26 | 43.03 | 42.26 | 42.74 | 5,335,815 | +0.26(+0.60%) |
Dec 28, 2007 | 42.84 | 43.01 | 42.19 | 42.48 | 4,781,245 | +0.01(+0.02%) |
Dec 27, 2007 | 42.85 | 42.85 | 42.23 | 42.47 | 4,844,415 | -0.40(-0.94%) |
Dec 26, 2007 | 42.34 | 42.89 | 42.34 | 42.87 | 2,886,615 | +0.17(+0.39%) |
Dec 24, 2007 | 42.59 | 42.86 | 42.25 | 42.71 | 2,118,777 | +0.57(+1.35%) |
Dec 21, 2007 | 42.86 | 43.01 | 41.72 | 42.14 | 9,352,729 | +0.01(+0.03%) |
Dec 20, 2007 | 42.62 | 42.85 | 41.95 | 42.12 | 5,979,830 | -0.28(-0.65%) |
Dec 19, 2007 | 41.98 | 42.81 | 41.98 | 42.40 | 8,030,080 | +0.35(+0.83%) |
Dec 18, 2007 | 42.00 | 42.45 | 41.78 | 42.06 | 8,152,280 | +0.27(+0.65%) |
Dec 17, 2007 | 41.39 | 42.19 | 41.39 | 41.78 | 6,355,219 | +0.15(+0.37%) |
Dec 14, 2007 | 42.11 | 42.25 | 41.63 | 41.63 | 6,660,636 | -0.47(-1.10%) |
Dec 13, 2007 | 40.72 | 42.31 | 40.21 | 42.10 | 11,084,772 | +2.02(+5.04%) |
Dec 12, 2007 | 41.33 | 41.33 | 39.36 | 40.08 | 9,966,738 | -0.42(-1.05%) |
Dec 11, 2007 | 41.43 | 41.61 | 40.42 | 40.50 | 6,816,499 | -0.78(-1.90%) |
Dec 10, 2007 | 40.65 | 41.60 | 40.65 | 41.29 | 5,622,315 | +0.67(+1.66%) |
Dec 07, 2007 | 40.41 | 40.83 | 40.04 | 40.61 | 4,391,696 | +0.19(+0.48%) |
Dec 06, 2007 | 40.06 | 40.48 | 39.97 | 40.42 | 3,845,823 | +0.35(+0.87%) |
Dec 05, 2007 | 39.49 | 40.31 | 39.49 | 40.07 | 5,601,801 | +0.76(+1.92%) |
Dec 04, 2007 | 39.39 | 39.52 | 39.11 | 39.31 | 5,544,930 | -0.29(-0.74%) |
Dec 03, 2007 | 39.06 | 40.06 | 39.06 | 39.61 | 8,134,213 | +0.31(+0.78%) |
Nov 30, 2007 | 38.47 | 39.99 | 38.37 | 39.30 | 14,507,783 | +1.21(+3.17%) |
Nov 29, 2007 | 38.53 | 38.57 | 38.01 | 38.09 | 7,449,599 | -0.49(-1.26%) |
Nov 28, 2007 | 37.72 | 38.85 | 37.66 | 38.58 | 11,146,046 | +1.06(+2.83%) |
Nov 27, 2007 | 37.16 | 37.76 | 36.89 | 37.52 | 7,032,436 | +0.60(+1.62%) |
Nov 26, 2007 | 37.97 | 38.06 | 36.83 | 36.92 | 7,516,286 | -1.03(-2.71%) |
Nov 23, 2007 | 37.61 | 37.99 | 37.49 | 37.95 | 2,082,047 | +0.53(+1.41%) |
Nov 21, 2007 | 37.45 | 37.99 | 37.29 | 37.42 | 10,410,888 | -0.42(-1.10%) |
Nov 20, 2007 | 38.00 | 38.56 | 37.22 | 37.84 | 10,612,354 | -0.17(-0.46%) |
Nov 19, 2007 | 38.56 | 39.02 | 37.84 | 38.01 | 9,431,929 | -0.78(-2.00%) |
Nov 16, 2007 | 39.86 | 39.89 | 38.36 | 38.79 | 10,279,798 | -0.89(-2.24%) |
Nov 15, 2007 | 40.38 | 40.63 | 39.47 | 39.67 | 5,983,727 | -0.94(-2.32%) |
Nov 14, 2007 | 40.52 | 41.47 | 40.37 | 40.62 | 6,367,108 | +0.26(+0.65%) |
Nov 13, 2007 | 39.77 | 40.47 | 39.64 | 40.35 | 7,271,296 | +0.70(+1.77%) |
Nov 12, 2007 | 39.94 | 40.33 | 39.56 | 39.65 | 5,582,040 | -0.44(-1.09%) |
Nov 09, 2007 | 40.62 | 41.11 | 39.96 | 40.09 | 6,029,697 | -1.06(-2.58%) |
Nov 08, 2007 | 41.01 | 41.58 | 40.64 | 41.15 | 6,622,640 | +0.17(+0.42%) |
Nov 07, 2007 | 42.36 | 42.36 | 40.95 | 40.98 | 5,271,222 | -1.35(-3.20%) |
Nov 06, 2007 | 41.62 | 42.39 | 41.60 | 42.33 | 6,260,125 | +0.75(+1.80%) |
Nov 05, 2007 | 40.25 | 41.81 | 40.25 | 41.58 | 5,311,177 | +0.39(+0.94%) |
Nov 02, 2007 | 41.17 | 41.38 | 40.61 | 41.19 | 6,081,763 | +0.22(+0.53%) |