Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 36.15 | 38.18 | 35.60 | 37.24 | 3,477,819 | +0.25(+0.67%) |
Jan 30, 2008 | 37.38 | 38.53 | 36.85 | 36.99 | 3,504,557 | -0.60(-1.59%) |
Jan 29, 2008 | 36.59 | 37.69 | 36.25 | 37.59 | 3,003,544 | +1.46(+4.03%) |
Jan 28, 2008 | 34.87 | 36.13 | 34.51 | 36.13 | 2,722,828 | +1.11(+3.16%) |
Jan 25, 2008 | 35.59 | 36.58 | 34.83 | 35.02 | 4,150,332 | -0.34(-0.95%) |
Jan 24, 2008 | 35.73 | 36.10 | 34.77 | 35.36 | 3,428,465 | -0.43(-1.21%) |
Jan 23, 2008 | 33.17 | 35.87 | 31.26 | 35.79 | 6,601,445 | +1.68(+4.91%) |
Jan 22, 2008 | 32.89 | 34.97 | 31.63 | 34.12 | 5,354,304 | -0.37(-1.08%) |
Jan 21, 2008 | 35.53 | 35.56 | 32.87 | 34.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.53 | 35.56 | 32.87 | 34.49 | 7,982,460 | -0.96(-2.69%) |
Jan 17, 2008 | 38.53 | 38.78 | 35.33 | 35.44 | 5,052,387 | -3.06(-7.94%) |
Jan 16, 2008 | 37.45 | 39.26 | 37.45 | 38.50 | 3,632,067 | +0.82(+2.19%) |
Jan 15, 2008 | 38.25 | 38.45 | 37.57 | 37.68 | 2,728,234 | -1.04(-2.70%) |
Jan 14, 2008 | 38.57 | 38.87 | 38.23 | 38.72 | 1,733,729 | +0.39(+1.02%) |
Jan 11, 2008 | 37.72 | 38.93 | 37.26 | 38.33 | 2,710,884 | +0.16(+0.41%) |
Jan 10, 2008 | 37.19 | 38.60 | 37.06 | 38.17 | 3,742,806 | +0.52(+1.37%) |
Jan 09, 2008 | 36.90 | 37.66 | 36.22 | 37.66 | 3,041,258 | +0.74(+2.01%) |
Jan 08, 2008 | 38.40 | 38.84 | 36.76 | 36.91 | 3,449,940 | -1.65(-4.28%) |
Jan 07, 2008 | 37.87 | 38.71 | 37.30 | 38.56 | 4,162,795 | +1.00(+2.65%) |
Jan 04, 2008 | 38.11 | 38.20 | 37.49 | 37.57 | 2,153,528 | -0.83(-2.17%) |
Jan 03, 2008 | 39.17 | 39.17 | 38.18 | 38.40 | 1,538,057 | -0.25(-0.66%) |
Jan 02, 2008 | 39.82 | 39.93 | 38.56 | 38.65 | 2,602,967 | -1.35(-3.38%) |
Jan 01, 2008 | 39.67 | 40.49 | 39.48 | 40.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.67 | 40.49 | 39.48 | 40.01 | 1,979,403 | +0.08(+0.19%) |
Dec 28, 2007 | 40.10 | 40.29 | 39.76 | 39.93 | 1,985,086 | +0.35(+0.89%) |
Dec 27, 2007 | 40.16 | 40.21 | 39.58 | 39.58 | 2,052,295 | -0.54(-1.35%) |
Dec 26, 2007 | 41.09 | 41.10 | 39.83 | 40.12 | 1,473,667 | -1.06(-2.57%) |
Dec 24, 2007 | 40.53 | 41.29 | 40.47 | 41.18 | 703,656 | +0.63(+1.54%) |
Dec 21, 2007 | 39.87 | 40.66 | 39.87 | 40.55 | 2,576,348 | +1.07(+2.71%) |
Dec 20, 2007 | 40.06 | 40.13 | 39.08 | 39.48 | 1,811,320 | -0.21(-0.54%) |
Dec 19, 2007 | 39.50 | 40.22 | 39.11 | 39.70 | 2,161,771 | +0.47(+1.21%) |
Dec 18, 2007 | 39.13 | 39.35 | 38.37 | 39.22 | 2,953,919 | +0.63(+1.64%) |
Dec 17, 2007 | 39.08 | 39.45 | 38.59 | 38.59 | 2,475,918 | -0.74(-1.87%) |
Dec 14, 2007 | 39.59 | 40.44 | 39.20 | 39.33 | 2,234,264 | -0.94(-2.34%) |
Dec 13, 2007 | 40.05 | 40.39 | 39.40 | 40.27 | 2,881,587 | -0.01(-0.03%) |
Dec 12, 2007 | 41.04 | 41.76 | 39.30 | 40.28 | 4,685,683 | +0.23(+0.57%) |
Dec 11, 2007 | 42.43 | 42.55 | 40.05 | 40.05 | 3,309,390 | -2.39(-5.63%) |
Dec 10, 2007 | 41.89 | 42.59 | 41.63 | 42.44 | 2,067,905 | +0.59(+1.41%) |
Dec 07, 2007 | 42.95 | 43.15 | 41.78 | 41.85 | 3,187,537 | -0.93(-2.18%) |
Dec 06, 2007 | 42.13 | 42.79 | 41.94 | 42.79 | 1,697,640 | +0.65(+1.53%) |
Dec 05, 2007 | 41.79 | 42.60 | 41.64 | 42.14 | 1,965,397 | +0.65(+1.57%) |
Dec 04, 2007 | 42.07 | 42.16 | 41.39 | 41.49 | 2,095,551 | -0.58(-1.37%) |
Dec 03, 2007 | 42.46 | 42.49 | 41.72 | 42.07 | 2,218,446 | -0.24(-0.57%) |
Nov 30, 2007 | 42.13 | 43.47 | 42.09 | 42.31 | 3,732,245 | +0.59(+1.42%) |
Nov 29, 2007 | 41.63 | 41.83 | 40.94 | 41.72 | 3,444,562 | -0.13(-0.31%) |
Nov 28, 2007 | 39.67 | 41.87 | 39.67 | 41.85 | 3,963,693 | +2.25(+5.69%) |
Nov 27, 2007 | 39.05 | 39.68 | 39.01 | 39.59 | 5,122,706 | +0.67(+1.71%) |
Nov 26, 2007 | 41.06 | 41.06 | 38.82 | 38.93 | 3,726,488 | -2.14(-5.20%) |
Nov 23, 2007 | 40.31 | 41.23 | 39.72 | 41.06 | 1,353,292 | +1.52(+3.84%) |
Nov 21, 2007 | 39.68 | 40.25 | 38.83 | 39.54 | 3,149,939 | -0.72(-1.79%) |
Nov 20, 2007 | 40.04 | 40.80 | 39.51 | 40.27 | 4,734,706 | +0.21(+0.53%) |
Nov 19, 2007 | 40.72 | 40.73 | 39.58 | 40.05 | 3,566,463 | -1.01(-2.46%) |
Nov 16, 2007 | 41.23 | 41.56 | 40.49 | 41.06 | 3,848,668 | +0.08(+0.20%) |
Nov 15, 2007 | 42.59 | 42.82 | 40.59 | 40.98 | 4,646,922 | -1.69(-3.96%) |
Nov 14, 2007 | 43.29 | 43.99 | 42.45 | 42.67 | 3,827,240 | -0.39(-0.91%) |
Nov 13, 2007 | 41.81 | 43.15 | 40.86 | 43.06 | 3,387,524 | +1.68(+4.07%) |
Nov 12, 2007 | 41.41 | 42.41 | 41.20 | 41.38 | 3,996,683 | -0.19(-0.46%) |
Nov 09, 2007 | 41.38 | 42.42 | 40.73 | 41.57 | 2,829,267 | -0.45(-1.06%) |
Nov 08, 2007 | 42.22 | 43.33 | 40.82 | 42.02 | 4,409,868 | +1.35(+3.33%) |
Nov 07, 2007 | 40.84 | 41.37 | 40.39 | 40.66 | 4,285,916 | -0.48(-1.17%) |
Nov 06, 2007 | 41.20 | 41.26 | 40.12 | 41.15 | 3,952,330 | +0.02(+0.05%) |
Nov 05, 2007 | 40.40 | 41.46 | 40.40 | 41.13 | 2,734,681 | -0.10(-0.25%) |
Nov 02, 2007 | 41.71 | 41.72 | 40.47 | 41.23 | 3,468,195 | -0.38(-0.92%) |