Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 38.50 | 40.35 | 38.45 | 40.09 | 23,224,126 | +0.93(+2.38%) |
Jan 30, 2008 | 40.17 | 40.74 | 39.03 | 39.16 | 24,617,716 | -0.94(-2.34%) |
Jan 29, 2008 | 40.23 | 40.61 | 39.60 | 40.10 | 14,599,706 | -0.04(-0.09%) |
Jan 28, 2008 | 38.71 | 40.16 | 38.37 | 40.13 | 15,059,951 | +1.24(+3.18%) |
Jan 25, 2008 | 39.88 | 40.20 | 38.62 | 38.90 | 18,397,312 | -0.55(-1.39%) |
Jan 24, 2008 | 40.17 | 40.32 | 38.84 | 39.45 | 21,804,506 | -0.79(-1.95%) |
Jan 23, 2008 | 36.24 | 40.62 | 36.24 | 40.23 | 38,482,188 | +3.04(+8.18%) |
Jan 22, 2008 | 34.75 | 37.32 | 34.59 | 37.19 | 26,510,326 | +1.21(+3.37%) |
Jan 21, 2008 | 36.40 | 36.86 | 35.22 | 35.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.40 | 36.86 | 35.22 | 35.98 | 18,863,554 | -0.30(-0.84%) |
Jan 17, 2008 | 36.90 | 37.22 | 36.12 | 36.28 | 15,982,983 | -0.45(-1.21%) |
Jan 16, 2008 | 36.05 | 37.45 | 36.05 | 36.73 | 20,359,056 | +0.47(+1.29%) |
Jan 15, 2008 | 36.57 | 36.83 | 36.09 | 36.26 | 18,261,838 | -0.97(-2.60%) |
Jan 14, 2008 | 37.68 | 37.98 | 36.40 | 37.23 | 13,762,335 | -0.10(-0.28%) |
Jan 11, 2008 | 37.06 | 37.98 | 36.39 | 37.33 | 18,373,476 | -0.06(-0.16%) |
Jan 10, 2008 | 36.03 | 38.06 | 35.78 | 37.39 | 26,418,530 | +0.49(+1.32%) |
Jan 09, 2008 | 36.26 | 36.94 | 34.92 | 36.90 | 26,920,908 | +0.71(+1.97%) |
Jan 08, 2008 | 37.73 | 38.62 | 36.09 | 36.19 | 17,975,996 | -1.37(-3.64%) |
Jan 07, 2008 | 37.65 | 37.84 | 36.61 | 37.56 | 14,192,967 | +0.35(+0.93%) |
Jan 04, 2008 | 37.99 | 38.40 | 37.19 | 37.21 | 18,585,412 | -1.22(-3.17%) |
Jan 03, 2008 | 40.02 | 40.17 | 38.43 | 38.43 | 12,892,017 | -1.29(-3.24%) |
Jan 02, 2008 | 40.07 | 40.57 | 39.51 | 39.71 | 11,713,010 | -0.34(-0.84%) |
Jan 01, 2008 | 39.52 | 40.41 | 39.52 | 40.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.52 | 40.41 | 39.52 | 40.05 | 7,941,426 | +0.12(+0.31%) |
Dec 28, 2007 | 40.65 | 40.81 | 39.61 | 39.93 | 9,903,316 | -0.60(-1.47%) |
Dec 27, 2007 | 41.10 | 41.29 | 40.31 | 40.53 | 9,717,022 | -1.28(-3.06%) |
Dec 26, 2007 | 42.18 | 42.32 | 41.60 | 41.81 | 8,084,484 | -0.71(-1.66%) |
Dec 24, 2007 | 41.40 | 42.56 | 41.31 | 42.51 | 6,583,816 | +1.13(+2.72%) |
Dec 21, 2007 | 40.90 | 41.38 | 40.69 | 41.38 | 8,740,418 | +0.70(+1.71%) |
Dec 20, 2007 | 40.92 | 41.06 | 40.01 | 40.69 | 10,169,439 | +0.15(+0.38%) |
Dec 19, 2007 | 39.78 | 40.56 | 39.77 | 40.54 | 10,018,439 | +0.34(+0.83%) |
Dec 18, 2007 | 40.16 | 40.39 | 39.02 | 40.20 | 14,026,135 | +0.51(+1.29%) |
Dec 17, 2007 | 40.37 | 40.48 | 39.63 | 39.69 | 13,909,152 | -0.73(-1.81%) |
Dec 14, 2007 | 41.09 | 42.19 | 40.42 | 40.42 | 12,964,440 | -1.26(-3.03%) |
Dec 13, 2007 | 41.71 | 42.24 | 41.18 | 41.68 | 12,044,117 | -0.73(-1.72%) |
Dec 12, 2007 | 43.51 | 44.16 | 41.82 | 42.41 | 16,213,033 | +0.13(+0.32%) |
Dec 11, 2007 | 44.64 | 45.21 | 42.17 | 42.28 | 16,122,268 | -2.57(-5.72%) |
Dec 10, 2007 | 43.90 | 44.85 | 43.63 | 44.85 | 10,002,583 | +1.10(+2.51%) |
Dec 07, 2007 | 43.94 | 44.46 | 43.72 | 43.75 | 18,236,700 | -0.21(-0.49%) |
Dec 06, 2007 | 42.61 | 44.03 | 42.10 | 43.96 | 10,232,257 | +1.52(+3.59%) |
Dec 05, 2007 | 41.68 | 42.57 | 41.61 | 42.44 | 14,218,891 | +1.18(+2.85%) |
Dec 04, 2007 | 41.77 | 42.17 | 41.20 | 41.26 | 10,174,344 | -1.11(-2.62%) |
Dec 03, 2007 | 42.25 | 42.66 | 41.90 | 42.37 | 8,605,823 | -0.31(-0.73%) |
Nov 30, 2007 | 43.16 | 43.18 | 42.26 | 42.68 | 13,461,566 | +0.39(+0.92%) |
Nov 29, 2007 | 42.15 | 42.29 | 41.14 | 42.29 | 11,445,805 | +0.34(+0.80%) |
Nov 28, 2007 | 40.35 | 42.06 | 40.35 | 41.96 | 13,477,141 | +1.88(+4.68%) |
Nov 27, 2007 | 39.47 | 40.35 | 39.35 | 40.08 | 14,415,187 | +0.29(+0.74%) |
Nov 26, 2007 | 41.14 | 41.54 | 39.47 | 39.79 | 13,347,100 | -1.55(-3.76%) |
Nov 23, 2007 | 41.26 | 41.71 | 40.99 | 41.34 | 3,686,417 | +0.77(+1.91%) |
Nov 21, 2007 | 40.19 | 41.02 | 39.84 | 40.57 | 14,027,616 | -0.30(-0.75%) |
Nov 20, 2007 | 41.98 | 42.42 | 40.14 | 40.87 | 15,707,677 | -0.98(-2.33%) |
Nov 19, 2007 | 42.39 | 42.45 | 41.67 | 41.85 | 9,885,550 | -0.82(-1.91%) |
Nov 16, 2007 | 43.71 | 43.71 | 42.33 | 42.66 | 14,831,983 | -0.83(-1.91%) |
Nov 15, 2007 | 43.49 | 43.81 | 42.80 | 43.49 | 11,901,730 | -0.24(-0.56%) |
Nov 14, 2007 | 45.29 | 45.29 | 43.44 | 43.74 | 10,134,617 | -0.65(-1.47%) |
Nov 13, 2007 | 43.00 | 44.41 | 43.00 | 44.39 | 9,052,323 | +1.54(+3.58%) |
Nov 12, 2007 | 43.32 | 43.66 | 42.56 | 42.85 | 9,807,781 | +0.01(+0.01%) |
Nov 09, 2007 | 42.76 | 43.27 | 42.28 | 42.85 | 12,946,074 | -0.15(-0.34%) |
Nov 08, 2007 | 43.20 | 43.20 | 42.17 | 42.99 | 15,295,610 | +0.27(+0.63%) |
Nov 07, 2007 | 44.19 | 44.19 | 42.44 | 42.73 | 11,530,766 | -1.49(-3.38%) |
Nov 06, 2007 | 43.59 | 44.29 | 43.29 | 44.22 | 10,162,997 | +0.46(+1.04%) |
Nov 05, 2007 | 43.43 | 44.18 | 43.35 | 43.76 | 11,028,672 | -0.63(-1.43%) |
Nov 02, 2007 | 45.55 | 45.55 | 43.65 | 44.40 | 15,019,916 | -0.90(-1.98%) |