Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 38.75 | 40.60 | 38.69 | 40.35 | 23,077,812 | +0.94(+2.38%) |
Jan 30, 2008 | 40.42 | 41.00 | 39.28 | 39.41 | 24,462,622 | -0.94(-2.34%) |
Jan 29, 2008 | 40.49 | 40.87 | 39.86 | 40.35 | 14,507,727 | -0.04(-0.09%) |
Jan 28, 2008 | 38.95 | 40.41 | 38.61 | 40.39 | 14,965,073 | +1.25(+3.18%) |
Jan 25, 2008 | 40.13 | 40.45 | 38.86 | 39.14 | 18,281,408 | -0.55(-1.39%) |
Jan 24, 2008 | 40.43 | 40.58 | 39.09 | 39.70 | 21,667,138 | -0.79(-1.95%) |
Jan 23, 2008 | 36.47 | 40.88 | 36.47 | 40.49 | 38,239,748 | +3.06(+8.18%) |
Jan 22, 2008 | 34.97 | 37.56 | 34.81 | 37.43 | 26,343,310 | +1.22(+3.37%) |
Jan 21, 2008 | 36.64 | 37.09 | 35.44 | 36.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.64 | 37.09 | 35.44 | 36.21 | 18,744,712 | -0.31(-0.84%) |
Jan 17, 2008 | 37.13 | 37.45 | 36.35 | 36.51 | 15,882,289 | -0.45(-1.21%) |
Jan 16, 2008 | 36.28 | 37.68 | 36.28 | 36.96 | 20,230,792 | +0.47(+1.29%) |
Jan 15, 2008 | 36.80 | 37.06 | 36.32 | 36.49 | 18,146,788 | -0.98(-2.60%) |
Jan 14, 2008 | 37.92 | 38.22 | 36.64 | 37.46 | 13,675,632 | -0.10(-0.28%) |
Jan 11, 2008 | 37.30 | 38.22 | 36.62 | 37.57 | 18,257,722 | -0.06(-0.16%) |
Jan 10, 2008 | 36.26 | 38.30 | 36.00 | 37.63 | 26,252,090 | +0.49(+1.32%) |
Jan 09, 2008 | 36.49 | 37.17 | 35.14 | 37.14 | 26,751,304 | +0.72(+1.97%) |
Jan 08, 2008 | 37.97 | 38.87 | 36.32 | 36.42 | 17,862,746 | -1.37(-3.64%) |
Jan 07, 2008 | 37.89 | 38.08 | 36.84 | 37.79 | 14,103,550 | +0.35(+0.93%) |
Jan 04, 2008 | 38.23 | 38.65 | 37.43 | 37.44 | 18,468,322 | -1.23(-3.17%) |
Jan 03, 2008 | 40.27 | 40.43 | 38.67 | 38.67 | 12,810,797 | -1.29(-3.24%) |
Jan 02, 2008 | 40.32 | 40.83 | 39.76 | 39.97 | 11,639,217 | -0.34(-0.84%) |
Jan 01, 2008 | 39.77 | 40.67 | 39.77 | 40.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.77 | 40.67 | 39.77 | 40.30 | 7,891,394 | +0.12(+0.31%) |
Dec 28, 2007 | 40.91 | 41.07 | 39.86 | 40.18 | 9,840,925 | -0.60(-1.47%) |
Dec 27, 2007 | 41.36 | 41.55 | 40.56 | 40.78 | 9,655,804 | -1.29(-3.06%) |
Dec 26, 2007 | 42.44 | 42.59 | 41.86 | 42.07 | 8,033,551 | -0.71(-1.66%) |
Dec 24, 2007 | 41.67 | 42.83 | 41.57 | 42.78 | 6,542,338 | +1.13(+2.73%) |
Dec 21, 2007 | 41.16 | 41.65 | 40.95 | 41.65 | 8,685,353 | +0.70(+1.71%) |
Dec 20, 2007 | 41.17 | 41.32 | 40.26 | 40.95 | 10,105,371 | +0.15(+0.38%) |
Dec 19, 2007 | 40.03 | 40.82 | 40.02 | 40.79 | 9,955,322 | +0.34(+0.83%) |
Dec 18, 2007 | 40.41 | 40.65 | 39.27 | 40.46 | 13,937,769 | +0.52(+1.29%) |
Dec 17, 2007 | 40.62 | 40.73 | 39.88 | 39.94 | 13,821,523 | -0.74(-1.81%) |
Dec 14, 2007 | 41.35 | 42.46 | 40.68 | 40.68 | 12,882,763 | -1.27(-3.03%) |
Dec 13, 2007 | 41.98 | 42.51 | 41.44 | 41.95 | 11,968,239 | -0.74(-1.72%) |
Dec 12, 2007 | 43.79 | 44.44 | 42.08 | 42.68 | 16,110,890 | +0.13(+0.32%) |
Dec 11, 2007 | 44.92 | 45.49 | 42.44 | 42.55 | 16,020,696 | -2.58(-5.72%) |
Dec 10, 2007 | 44.18 | 45.13 | 43.90 | 45.13 | 9,939,566 | +1.10(+2.51%) |
Dec 07, 2007 | 44.22 | 44.74 | 44.00 | 44.03 | 18,121,808 | -0.21(-0.49%) |
Dec 06, 2007 | 42.88 | 44.31 | 42.37 | 44.24 | 10,167,793 | +1.53(+3.59%) |
Dec 05, 2007 | 41.94 | 42.84 | 41.87 | 42.71 | 14,129,311 | +1.18(+2.85%) |
Dec 04, 2007 | 42.03 | 42.44 | 41.46 | 41.52 | 10,110,245 | -1.12(-2.62%) |
Dec 03, 2007 | 42.52 | 42.94 | 42.16 | 42.64 | 8,551,606 | -0.31(-0.73%) |
Nov 30, 2007 | 43.44 | 43.45 | 42.53 | 42.95 | 13,376,757 | +0.39(+0.92%) |
Nov 29, 2007 | 42.41 | 42.56 | 41.40 | 42.56 | 11,373,695 | +0.34(+0.80%) |
Nov 28, 2007 | 40.60 | 42.33 | 40.60 | 42.22 | 13,392,234 | +1.89(+4.68%) |
Nov 27, 2007 | 39.72 | 40.61 | 39.60 | 40.33 | 14,324,370 | +0.29(+0.74%) |
Nov 26, 2007 | 41.40 | 41.80 | 39.72 | 40.04 | 13,263,012 | -1.56(-3.76%) |
Nov 23, 2007 | 41.52 | 41.97 | 41.25 | 41.60 | 3,663,192 | +0.78(+1.91%) |
Nov 21, 2007 | 40.44 | 41.29 | 40.09 | 40.83 | 13,939,241 | -0.31(-0.75%) |
Nov 20, 2007 | 42.25 | 42.69 | 40.40 | 41.13 | 15,608,717 | -0.98(-2.33%) |
Nov 19, 2007 | 42.66 | 42.72 | 41.94 | 42.11 | 9,823,271 | -0.82(-1.91%) |
Nov 16, 2007 | 43.99 | 43.99 | 42.60 | 42.94 | 14,738,540 | -0.83(-1.91%) |
Nov 15, 2007 | 43.77 | 44.09 | 43.07 | 43.77 | 11,826,749 | -0.25(-0.56%) |
Nov 14, 2007 | 45.58 | 45.58 | 43.71 | 44.01 | 10,070,768 | -0.66(-1.47%) |
Nov 13, 2007 | 43.27 | 44.69 | 43.27 | 44.67 | 8,995,293 | +1.55(+3.58%) |
Nov 12, 2007 | 43.60 | 43.94 | 42.82 | 43.13 | 9,745,991 | +0.01(+0.01%) |
Nov 09, 2007 | 43.03 | 43.55 | 42.55 | 43.12 | 12,864,513 | -0.15(-0.34%) |
Nov 08, 2007 | 43.47 | 43.47 | 42.44 | 43.27 | 15,199,247 | +0.27(+0.63%) |
Nov 07, 2007 | 44.48 | 44.48 | 42.71 | 43.00 | 11,458,121 | -1.50(-3.38%) |
Nov 06, 2007 | 43.86 | 44.57 | 43.57 | 44.50 | 10,098,969 | +0.46(+1.04%) |
Nov 05, 2007 | 43.70 | 44.46 | 43.63 | 44.04 | 10,959,191 | -0.64(-1.43%) |
Nov 02, 2007 | 45.84 | 45.84 | 43.92 | 44.68 | 14,925,289 | -0.90(-1.98%) |