Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 38.52 | 39.60 | 38.44 | 39.25 | 9,980,600 | +0.05(+0.13%) |
Jan 30, 2008 | 38.56 | 40.06 | 38.47 | 39.20 | 9,733,200 | +0.46(+1.19%) |
Jan 29, 2008 | 38.89 | 39.00 | 37.91 | 38.74 | 6,593,700 | +0.17(+0.44%) |
Jan 28, 2008 | 37.28 | 38.57 | 37.17 | 38.57 | 6,626,000 | +1.27(+3.40%) |
Jan 25, 2008 | 37.13 | 37.59 | 36.76 | 37.30 | 6,824,200 | +0.45(+1.22%) |
Jan 24, 2008 | 36.57 | 37.33 | 35.87 | 36.85 | 12,060,200 | +0.45(+1.24%) |
Jan 23, 2008 | 32.90 | 36.70 | 32.51 | 36.40 | 27,138,500 | +2.68(+7.95%) |
Jan 22, 2008 | 32.36 | 34.42 | 31.01 | 33.72 | 10,765,100 | -0.35(-1.03%) |
Jan 18, 2008 | 35.13 | 35.35 | 33.69 | 34.07 | 11,840,800 | -0.79(-2.27%) |
Jan 17, 2008 | 35.53 | 35.97 | 34.65 | 34.86 | 10,797,400 | -0.63(-1.78%) |
Jan 16, 2008 | 35.25 | 36.22 | 35.08 | 35.49 | 11,082,200 | +0.01(+0.03%) |
Jan 15, 2008 | 35.84 | 35.98 | 34.89 | 35.48 | 12,569,600 | -0.87(-2.39%) |
Jan 14, 2008 | 36.23 | 36.68 | 36.05 | 36.35 | 8,681,000 | +3.19(+9.62%) |
Jan 11, 2008 | 34.00 | 34.00 | 33.10 | 33.16 | 3,859,250 | -4.27(-11.41%) |
Jan 10, 2008 | 36.91 | 37.86 | 36.67 | 37.43 | 9,840,100 | +0.09(+0.24%) |
Jan 09, 2008 | 37.09 | 37.41 | 36.54 | 37.34 | 8,893,400 | +0.19(+0.51%) |
Jan 08, 2008 | 38.60 | 38.71 | 37.06 | 37.15 | 12,369,300 | +2.90(+8.47%) |
Jan 07, 2008 | 34.21 | 34.91 | 33.69 | 34.25 | 5,289,152 | -3.82(-10.03%) |
Jan 04, 2008 | 38.15 | 38.43 | 37.91 | 38.07 | 7,279,400 | -0.48(-1.25%) |
Jan 03, 2008 | 39.27 | 39.51 | 38.35 | 38.55 | 7,133,200 | -0.64(-1.63%) |
Jan 02, 2008 | 39.55 | 39.78 | 38.92 | 39.19 | 5,647,700 | +3.15(+8.74%) |
Jan 01, 2008 | 36.61 | 36.61 | 35.97 | 36.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.61 | 36.61 | 35.97 | 36.04 | 1,473,408 | -4.06(-10.12%) |
Dec 28, 2007 | 40.05 | 40.43 | 39.69 | 40.10 | 5,356,900 | +0.10(+0.25%) |
Dec 27, 2007 | 40.39 | 40.45 | 39.83 | 40.00 | 4,674,700 | -0.65(-1.60%) |
Dec 26, 2007 | 40.14 | 40.71 | 40.08 | 40.65 | 2,705,200 | -0.04(-0.10%) |
Dec 24, 2007 | 40.45 | 40.78 | 40.16 | 40.69 | 1,929,500 | +0.03(+0.07%) |
Dec 21, 2007 | 40.65 | 41.04 | 40.26 | 40.66 | 6,257,400 | -0.01(-0.02%) |
Dec 20, 2007 | 41.34 | 41.38 | 40.10 | 40.67 | 5,411,000 | -0.45(-1.09%) |
Dec 19, 2007 | 41.86 | 41.86 | 40.92 | 41.12 | 5,439,800 | -0.65(-1.56%) |
Dec 18, 2007 | 41.02 | 41.89 | 41.02 | 41.77 | 5,568,800 | +6.27(+17.66%) |
Dec 17, 2007 | 36.50 | 36.50 | 35.40 | 35.50 | 4,829,430 | -6.14(-14.75%) |
Dec 14, 2007 | 42.66 | 42.90 | 41.64 | 41.64 | 7,551,000 | -1.29(-3.00%) |
Dec 13, 2007 | 40.96 | 43.10 | 40.87 | 42.93 | 10,489,800 | +1.69(+4.10%) |
Dec 12, 2007 | 41.65 | 41.77 | 40.81 | 41.24 | 5,989,100 | +0.42(+1.03%) |
Dec 11, 2007 | 41.81 | 41.86 | 40.82 | 40.82 | 5,665,000 | -0.94(-2.25%) |
Dec 10, 2007 | 41.03 | 41.89 | 40.62 | 41.76 | 10,010,800 | +0.76(+1.85%) |
Dec 07, 2007 | 40.74 | 41.48 | 40.74 | 41.00 | 6,205,200 | +0.26(+0.64%) |
Dec 06, 2007 | 39.99 | 40.80 | 39.75 | 40.74 | 5,524,800 | +0.74(+1.85%) |
Dec 05, 2007 | 40.28 | 40.44 | 39.92 | 40.00 | 8,830,900 | +0.01(+0.03%) |
Dec 04, 2007 | 39.54 | 40.49 | 39.54 | 39.99 | 5,571,200 | +0.17(+0.43%) |
Dec 03, 2007 | 39.71 | 40.07 | 39.34 | 39.82 | 4,764,900 | -0.31(-0.77%) |
Nov 30, 2007 | 40.31 | 40.86 | 39.51 | 40.13 | 6,193,500 | +0.22(+0.55%) |
Nov 29, 2007 | 39.39 | 40.00 | 39.22 | 39.91 | 5,138,000 | +0.31(+0.78%) |
Nov 28, 2007 | 39.61 | 39.64 | 38.67 | 39.60 | 7,845,200 | +0.21(+0.53%) |
Nov 27, 2007 | 38.45 | 39.69 | 38.31 | 39.39 | 7,978,200 | +1.06(+2.77%) |
Nov 26, 2007 | 39.75 | 39.88 | 38.26 | 38.33 | 6,876,200 | -1.50(-3.77%) |
Nov 23, 2007 | 39.42 | 39.83 | 39.16 | 39.83 | 1,512,900 | -2585.03(-98.48%) |
Nov 21, 2007 | 2584 | 2631 | 2551 | 2625 | 372,039,200 | -21.95(-0.83%) |
Nov 20, 2007 | 2680 | 2686 | 2637 | 2647 | 255,861,504 | +2607.06(+6558.64%) |
Nov 19, 2007 | 38.41 | 40.24 | 37.98 | 39.75 | 11,469,200 | +1.02(+2.63%) |
Nov 16, 2007 | 38.21 | 38.81 | 37.71 | 38.73 | 9,907,600 | +0.85(+2.24%) |
Nov 15, 2007 | 39.20 | 39.20 | 37.46 | 37.88 | 11,332,300 | -1.43(-3.64%) |
Nov 14, 2007 | 40.55 | 40.65 | 39.28 | 39.31 | 5,866,800 | -0.77(-1.92%) |
Nov 13, 2007 | 39.40 | 40.13 | 39.18 | 40.08 | 5,593,000 | +0.93(+2.38%) |
Nov 12, 2007 | 39.99 | 40.41 | 39.12 | 39.15 | 6,223,200 | -0.99(-2.47%) |
Nov 09, 2007 | 40.36 | 41.36 | 40.14 | 40.14 | 4,850,900 | -0.84(-2.05%) |
Nov 08, 2007 | 41.24 | 41.39 | 40.66 | 40.98 | 7,229,500 | -0.06(-0.15%) |
Nov 07, 2007 | 41.10 | 41.44 | 40.71 | 41.04 | 5,786,300 | -0.46(-1.11%) |
Nov 06, 2007 | 41.19 | 41.50 | 41.14 | 41.50 | 4,880,800 | +0.28(+0.68%) |
Nov 05, 2007 | 40.75 | 41.50 | 40.75 | 41.22 | 4,597,400 | -0.12(-0.29%) |
Nov 02, 2007 | 40.51 | 41.54 | 39.60 | 41.34 | 6,514,400 | +0.93(+2.30%) |