Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.61 | 35.84 | 33.52 | 35.84 | 27,419,328 | +1.72(+5.04%) |
Jan 30, 2008 | 34.01 | 34.64 | 33.98 | 34.12 | 20,323,282 | +0.17(+0.51%) |
Jan 29, 2008 | 34.40 | 34.40 | 33.49 | 33.95 | 30,923,814 | -0.21(-0.63%) |
Jan 28, 2008 | 34.18 | 34.40 | 33.02 | 34.16 | 74,308,992 | -2.03(-5.60%) |
Jan 25, 2008 | 36.43 | 36.62 | 36.12 | 36.19 | 19,006,192 | +0.07(+0.19%) |
Jan 24, 2008 | 35.99 | 36.25 | 35.45 | 36.12 | 15,408,660 | +0.66(+1.87%) |
Jan 23, 2008 | 34.54 | 35.49 | 34.04 | 35.46 | 28,627,006 | +0.37(+1.07%) |
Jan 22, 2008 | 33.02 | 35.20 | 33.02 | 35.09 | 25,246,418 | +0.03(+0.10%) |
Jan 21, 2008 | 35.09 | 35.65 | 34.96 | 35.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.09 | 35.65 | 34.96 | 35.05 | 17,572,020 | +0.28(+0.81%) |
Jan 17, 2008 | 35.23 | 35.48 | 34.73 | 34.77 | 19,252,598 | -0.29(-0.82%) |
Jan 16, 2008 | 35.73 | 36.01 | 34.93 | 35.06 | 19,804,000 | -0.90(-2.51%) |
Jan 15, 2008 | 36.38 | 36.92 | 35.75 | 35.96 | 15,110,173 | -0.80(-2.18%) |
Jan 14, 2008 | 36.72 | 37.00 | 35.93 | 36.76 | 19,333,544 | +0.43(+1.18%) |
Jan 11, 2008 | 38.06 | 38.06 | 35.67 | 36.34 | 49,654,844 | -2.58(-6.62%) |
Jan 10, 2008 | 38.59 | 39.13 | 38.10 | 38.91 | 16,096,431 | +0.47(+1.22%) |
Jan 09, 2008 | 38.17 | 38.48 | 37.53 | 38.44 | 17,341,846 | +0.26(+0.68%) |
Jan 08, 2008 | 39.09 | 39.23 | 38.10 | 38.18 | 15,070,641 | -0.64(-1.64%) |
Jan 07, 2008 | 38.37 | 38.96 | 38.04 | 38.82 | 16,121,377 | +0.66(+1.72%) |
Jan 04, 2008 | 38.35 | 38.44 | 37.75 | 38.16 | 14,482,132 | -0.59(-1.52%) |
Jan 03, 2008 | 39.07 | 39.33 | 38.62 | 38.75 | 9,739,499 | -0.11(-0.29%) |
Jan 02, 2008 | 39.79 | 39.79 | 38.72 | 38.86 | 11,747,593 | -0.54(-1.38%) |
Jan 01, 2008 | 39.95 | 40.10 | 39.35 | 39.41 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.95 | 40.10 | 39.35 | 39.41 | 6,496,894 | -0.39(-0.99%) |
Dec 28, 2007 | 39.97 | 39.99 | 39.58 | 39.80 | 8,179,854 | +0.21(+0.52%) |
Dec 27, 2007 | 39.89 | 40.08 | 39.57 | 39.59 | 6,265,844 | -0.46(-1.15%) |
Dec 26, 2007 | 40.14 | 40.47 | 40.01 | 40.06 | 4,954,357 | -0.29(-0.71%) |
Dec 24, 2007 | 40.24 | 40.46 | 40.14 | 40.34 | 4,374,382 | +0.19(+0.47%) |
Dec 21, 2007 | 39.60 | 40.30 | 39.47 | 40.16 | 14,656,223 | +0.83(+2.11%) |
Dec 20, 2007 | 39.57 | 39.57 | 38.95 | 39.33 | 9,777,012 | -0.04(-0.10%) |
Dec 19, 2007 | 40.11 | 40.20 | 39.30 | 39.37 | 9,242,272 | -0.66(-1.64%) |
Dec 18, 2007 | 40.34 | 40.46 | 39.82 | 40.02 | 11,017,451 | +0.05(+0.12%) |
Dec 17, 2007 | 40.80 | 40.80 | 39.94 | 39.97 | 10,896,599 | -0.94(-2.29%) |
Dec 14, 2007 | 40.94 | 41.47 | 40.88 | 40.91 | 10,164,338 | -0.23(-0.57%) |
Dec 13, 2007 | 41.13 | 41.64 | 40.87 | 41.15 | 11,559,235 | -0.10(-0.24%) |
Dec 12, 2007 | 42.54 | 42.61 | 40.87 | 41.25 | 15,251,144 | -0.98(-2.33%) |
Dec 11, 2007 | 41.37 | 42.47 | 41.31 | 42.23 | 19,393,054 | +0.82(+1.99%) |
Dec 10, 2007 | 40.80 | 41.57 | 40.60 | 41.41 | 13,135,666 | +1.16(+2.89%) |
Dec 07, 2007 | 40.44 | 40.65 | 40.10 | 40.24 | 9,151,826 | -0.08(-0.20%) |
Dec 06, 2007 | 40.01 | 40.40 | 39.52 | 40.32 | 9,649,251 | +0.52(+1.29%) |
Dec 05, 2007 | 39.76 | 40.04 | 39.51 | 39.81 | 14,180,062 | -0.35(-0.87%) |
Dec 04, 2007 | 39.86 | 40.45 | 39.77 | 40.16 | 13,948,521 | +0.13(+0.33%) |
Dec 03, 2007 | 39.10 | 40.37 | 38.86 | 40.02 | 15,626,211 | +0.91(+2.33%) |
Nov 30, 2007 | 39.47 | 39.87 | 38.93 | 39.11 | 17,837,070 | +0.08(+0.21%) |
Nov 29, 2007 | 38.58 | 39.07 | 38.51 | 39.03 | 9,717,002 | +0.25(+0.66%) |
Nov 28, 2007 | 38.53 | 38.93 | 38.41 | 38.78 | 16,357,802 | +0.34(+0.89%) |
Nov 27, 2007 | 38.13 | 38.65 | 38.05 | 38.44 | 11,238,943 | +0.43(+1.13%) |
Nov 26, 2007 | 38.69 | 38.69 | 37.96 | 38.01 | 15,650,507 | -0.60(-1.56%) |
Nov 23, 2007 | 38.68 | 38.80 | 38.33 | 38.61 | 7,009,129 | +0.26(+0.68%) |
Nov 21, 2007 | 38.87 | 39.07 | 38.34 | 38.35 | 13,635,481 | -0.77(-1.97%) |
Nov 20, 2007 | 39.20 | 39.34 | 38.73 | 39.12 | 14,075,720 | -0.08(-0.20%) |
Nov 19, 2007 | 38.72 | 39.43 | 38.72 | 39.20 | 15,785,403 | +0.31(+0.81%) |
Nov 16, 2007 | 38.46 | 39.02 | 38.46 | 38.88 | 18,613,324 | +0.64(+1.66%) |
Nov 15, 2007 | 37.85 | 38.33 | 37.62 | 38.25 | 13,008,536 | +0.32(+0.85%) |
Nov 14, 2007 | 38.50 | 38.60 | 37.85 | 37.93 | 12,346,618 | -0.27(-0.70%) |
Nov 13, 2007 | 39.13 | 39.13 | 37.97 | 38.20 | 25,072,262 | -0.96(-2.46%) |
Nov 12, 2007 | 39.63 | 39.63 | 39.14 | 39.16 | 24,712,058 | +0.15(+0.39%) |
Nov 09, 2007 | 39.47 | 39.65 | 38.86 | 39.00 | 14,962,238 | -0.71(-1.79%) |
Nov 08, 2007 | 39.61 | 39.86 | 39.34 | 39.71 | 26,077,320 | +0.66(+1.70%) |
Nov 07, 2007 | 39.85 | 40.04 | 38.96 | 39.05 | 14,488,631 | -0.91(-2.28%) |
Nov 06, 2007 | 39.94 | 40.08 | 39.73 | 39.96 | 11,250,725 | +0.05(+0.12%) |
Nov 05, 2007 | 39.47 | 40.06 | 39.31 | 39.91 | 10,503,679 | +0.43(+1.10%) |
Nov 02, 2007 | 39.60 | 39.77 | 39.13 | 39.48 | 11,458,264 | +0.01(+0.03%) |