Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.74 | 33.48 | 31.25 | 33.07 | 41,181,784 | +0.76(+2.34%) |
Jan 30, 2008 | 32.02 | 33.06 | 31.33 | 32.31 | 36,082,880 | +0.20(+0.63%) |
Jan 29, 2008 | 32.48 | 32.75 | 31.56 | 32.11 | 24,258,804 | +0.37(+1.17%) |
Jan 28, 2008 | 31.27 | 32.14 | 30.45 | 31.74 | 25,670,314 | +0.38(+1.22%) |
Jan 25, 2008 | 32.20 | 32.95 | 30.82 | 31.36 | 37,011,272 | +0.29(+0.95%) |
Jan 24, 2008 | 29.51 | 31.26 | 29.50 | 31.06 | 55,620,052 | +2.28(+7.93%) |
Jan 23, 2008 | 28.28 | 28.92 | 25.67 | 28.78 | 98,935,304 | -1.57(-5.18%) |
Jan 22, 2008 | 28.73 | 31.27 | 28.73 | 30.35 | 49,953,124 | -0.97(-3.10%) |
Jan 21, 2008 | 31.17 | 31.79 | 29.78 | 31.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.17 | 31.79 | 29.78 | 31.32 | 53,042,816 | +0.98(+3.24%) |
Jan 17, 2008 | 33.42 | 33.50 | 30.16 | 30.34 | 67,053,076 | -2.66(-8.06%) |
Jan 16, 2008 | 34.62 | 34.88 | 31.65 | 33.00 | 60,112,604 | -2.31(-6.55%) |
Jan 15, 2008 | 35.84 | 36.19 | 34.92 | 35.31 | 27,352,512 | -1.22(-3.33%) |
Jan 14, 2008 | 35.69 | 36.79 | 34.96 | 36.53 | 34,204,756 | +1.49(+4.24%) |
Jan 11, 2008 | 35.64 | 36.06 | 34.69 | 35.04 | 34,644,940 | -0.99(-2.74%) |
Jan 10, 2008 | 35.72 | 36.35 | 34.72 | 36.03 | 30,774,402 | -0.03(-0.09%) |
Jan 09, 2008 | 35.65 | 36.39 | 34.32 | 36.06 | 37,259,256 | +0.39(+1.11%) |
Jan 08, 2008 | 36.43 | 36.87 | 35.46 | 35.67 | 35,220,744 | +0.13(+0.36%) |
Jan 07, 2008 | 37.27 | 37.39 | 34.72 | 35.54 | 33,950,124 | -1.58(-4.26%) |
Jan 04, 2008 | 38.16 | 38.24 | 36.64 | 37.12 | 27,313,388 | -1.64(-4.23%) |
Jan 03, 2008 | 38.66 | 39.56 | 38.06 | 38.76 | 21,864,532 | +0.31(+0.79%) |
Jan 02, 2008 | 38.37 | 39.07 | 37.85 | 38.45 | 22,346,666 | +0.32(+0.83%) |
Jan 01, 2008 | 38.54 | 38.72 | 37.65 | 38.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.54 | 38.72 | 37.65 | 38.14 | 10,179,561 | -0.79(-2.02%) |
Dec 28, 2007 | 39.08 | 39.23 | 38.48 | 38.92 | 11,791,203 | +0.24(+0.62%) |
Dec 27, 2007 | 39.30 | 39.46 | 38.40 | 38.69 | 20,497,038 | -1.02(-2.58%) |
Dec 26, 2007 | 38.92 | 39.85 | 38.81 | 39.71 | 14,186,547 | +1.08(+2.80%) |
Dec 24, 2007 | 38.89 | 39.09 | 38.42 | 38.63 | 6,643,281 | +0.31(+0.82%) |
Dec 21, 2007 | 38.26 | 38.67 | 38.07 | 38.31 | 29,705,828 | +0.74(+1.97%) |
Dec 20, 2007 | 36.91 | 37.60 | 36.34 | 37.57 | 23,980,090 | +0.95(+2.60%) |
Dec 19, 2007 | 36.34 | 37.42 | 36.17 | 36.62 | 24,292,224 | +0.55(+1.54%) |
Dec 18, 2007 | 36.11 | 36.44 | 34.58 | 36.06 | 37,359,568 | +0.73(+2.07%) |
Dec 17, 2007 | 37.43 | 37.53 | 34.99 | 35.33 | 38,205,472 | -2.68(-7.05%) |
Dec 14, 2007 | 37.85 | 38.82 | 37.35 | 38.02 | 19,385,616 | -0.35(-0.91%) |
Dec 13, 2007 | 38.72 | 38.92 | 37.53 | 38.37 | 25,313,468 | -1.05(-2.66%) |
Dec 12, 2007 | 39.46 | 40.07 | 38.54 | 39.42 | 28,574,848 | +1.18(+3.08%) |
Dec 11, 2007 | 40.20 | 40.87 | 38.06 | 38.24 | 35,687,352 | -2.04(-5.06%) |
Dec 10, 2007 | 40.61 | 40.90 | 39.75 | 40.28 | 15,282,938 | +0.03(+0.07%) |
Dec 07, 2007 | 39.84 | 40.77 | 39.56 | 40.25 | 36,410,308 | +1.20(+3.06%) |
Dec 06, 2007 | 38.08 | 39.26 | 38.04 | 39.05 | 28,223,390 | +1.22(+3.24%) |
Dec 05, 2007 | 36.70 | 37.96 | 36.60 | 37.83 | 30,139,034 | +1.57(+4.34%) |
Dec 04, 2007 | 35.24 | 36.45 | 34.91 | 36.25 | 25,236,312 | +0.19(+0.54%) |
Dec 03, 2007 | 36.39 | 36.61 | 35.69 | 36.06 | 20,783,066 | -0.77(-2.10%) |
Nov 30, 2007 | 37.13 | 37.60 | 36.19 | 36.83 | 37,830,584 | +0.85(+2.36%) |
Nov 29, 2007 | 35.06 | 36.55 | 34.35 | 35.98 | 37,411,724 | +1.02(+2.92%) |
Nov 28, 2007 | 33.95 | 35.11 | 33.65 | 34.96 | 47,895,204 | +1.72(+5.19%) |
Nov 27, 2007 | 33.21 | 34.21 | 31.91 | 33.24 | 50,691,644 | -0.01(-0.02%) |
Nov 26, 2007 | 34.81 | 35.36 | 33.19 | 33.25 | 29,010,424 | -1.44(-4.14%) |
Nov 23, 2007 | 34.29 | 35.02 | 34.07 | 34.68 | 14,089,224 | +1.15(+3.44%) |
Nov 21, 2007 | 33.26 | 33.85 | 32.49 | 33.53 | 48,039,520 | -0.67(-1.95%) |
Nov 20, 2007 | 34.66 | 35.18 | 33.40 | 34.20 | 51,841,908 | -0.24(-0.70%) |
Nov 19, 2007 | 36.68 | 36.78 | 34.01 | 34.44 | 53,834,844 | -2.81(-7.54%) |
Nov 16, 2007 | 37.43 | 37.86 | 36.60 | 37.24 | 32,666,586 | +0.10(+0.27%) |
Nov 15, 2007 | 37.62 | 38.35 | 36.57 | 37.14 | 42,086,480 | -1.57(-4.07%) |
Nov 14, 2007 | 39.09 | 39.98 | 38.04 | 38.72 | 42,741,256 | +0.98(+2.58%) |
Nov 13, 2007 | 37.71 | 38.22 | 36.76 | 37.74 | 50,024,440 | +0.79(+2.15%) |
Nov 12, 2007 | 39.69 | 40.05 | 36.27 | 36.95 | 47,000,548 | -3.86(-9.45%) |
Nov 09, 2007 | 41.05 | 41.72 | 39.91 | 40.81 | 34,199,372 | -0.74(-1.78%) |
Nov 08, 2007 | 42.07 | 42.39 | 40.21 | 41.55 | 41,383,684 | +1.30(+3.24%) |
Nov 07, 2007 | 42.44 | 42.53 | 39.91 | 40.25 | 33,048,300 | -2.01(-4.76%) |
Nov 06, 2007 | 41.88 | 42.40 | 40.86 | 42.26 | 21,702,132 | +1.24(+3.02%) |
Nov 05, 2007 | 40.77 | 41.97 | 40.21 | 41.02 | 28,834,406 | -0.98(-2.33%) |
Nov 02, 2007 | 42.26 | 42.52 | 40.95 | 42.00 | 28,651,332 | +0.28(+0.67%) |