Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.87 | 35.13 | 33.44 | 34.93 | 16,382,040 | -1.01(-2.81%) |
Jan 30, 2008 | 35.54 | 36.45 | 35.21 | 35.94 | 8,767,244 | +0.40(+1.13%) |
Jan 29, 2008 | 35.40 | 35.85 | 34.77 | 35.54 | 5,445,342 | +0.39(+1.11%) |
Jan 28, 2008 | 35.22 | 35.32 | 34.80 | 35.15 | 5,746,346 | +0.31(+0.89%) |
Jan 25, 2008 | 34.98 | 35.62 | 34.72 | 34.84 | 9,220,148 | +0.20(+0.58%) |
Jan 24, 2008 | 33.56 | 34.70 | 33.56 | 34.64 | 7,290,373 | +0.31(+0.90%) |
Jan 23, 2008 | 33.21 | 34.48 | 32.61 | 34.33 | 10,294,267 | +0.33(+0.97%) |
Jan 22, 2008 | 33.01 | 34.49 | 32.99 | 34.00 | 10,208,062 | -1.33(-3.76%) |
Jan 21, 2008 | 35.50 | 36.01 | 34.80 | 35.33 | 13,735,777 | +0.00(+0.00%) |
Jan 18, 2008 | 35.50 | 36.01 | 34.80 | 35.33 | 13,735,777 | -0.22(-0.62%) |
Jan 17, 2008 | 37.19 | 37.52 | 34.90 | 35.55 | 16,896,220 | -2.15(-5.70%) |
Jan 16, 2008 | 37.75 | 38.37 | 37.46 | 37.70 | 8,595,188 | -0.22(-0.58%) |
Jan 15, 2008 | 38.20 | 38.42 | 37.74 | 37.92 | 7,775,998 | -0.56(-1.46%) |
Jan 14, 2008 | 38.48 | 38.64 | 38.03 | 38.48 | 7,212,521 | +0.43(+1.13%) |
Jan 11, 2008 | 38.84 | 39.19 | 37.92 | 38.05 | 10,801,129 | -1.20(-3.06%) |
Jan 10, 2008 | 39.34 | 39.50 | 38.69 | 39.25 | 8,393,221 | -0.21(-0.53%) |
Jan 09, 2008 | 39.41 | 39.62 | 38.92 | 39.46 | 9,059,094 | +0.24(+0.61%) |
Jan 08, 2008 | 39.90 | 40.19 | 39.19 | 39.22 | 8,896,106 | -1.02(-2.53%) |
Jan 07, 2008 | 40.39 | 40.75 | 39.68 | 40.24 | 7,757,567 | -0.12(-0.30%) |
Jan 04, 2008 | 41.30 | 41.49 | 40.01 | 40.36 | 8,938,631 | -1.43(-3.42%) |
Jan 03, 2008 | 41.55 | 42.21 | 41.50 | 41.79 | 5,186,680 | +0.08(+0.19%) |
Jan 02, 2008 | 42.90 | 43.25 | 41.45 | 41.71 | 6,047,647 | -1.02(-2.39%) |
Jan 01, 2008 | 42.58 | 43.14 | 42.50 | 42.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 42.58 | 43.14 | 42.50 | 42.73 | 3,381,311 | -0.20(-0.47%) |
Dec 28, 2007 | 42.81 | 43.05 | 42.53 | 42.93 | 4,000,561 | +0.59(+1.39%) |
Dec 27, 2007 | 43.11 | 43.19 | 42.25 | 42.34 | 4,286,570 | -0.78(-1.81%) |
Dec 26, 2007 | 43.10 | 43.24 | 42.71 | 43.12 | 4,655,520 | +0.28(+0.65%) |
Dec 24, 2007 | 42.77 | 43.12 | 42.20 | 42.84 | 3,104,001 | +0.66(+1.56%) |
Dec 21, 2007 | 42.53 | 42.65 | 41.66 | 42.18 | 10,437,848 | +0.01(+0.02%) |
Dec 20, 2007 | 41.94 | 42.36 | 41.55 | 42.17 | 6,227,382 | +0.30(+0.72%) |
Dec 19, 2007 | 42.09 | 42.25 | 41.36 | 41.87 | 7,207,795 | -0.16(-0.38%) |
Dec 18, 2007 | 42.17 | 43.97 | 41.58 | 42.03 | 17,588,216 | +1.13(+2.76%) |
Dec 17, 2007 | 41.79 | 41.94 | 40.59 | 40.90 | 12,217,087 | -1.21(-2.87%) |
Dec 14, 2007 | 43.60 | 43.75 | 41.97 | 42.11 | 9,508,904 | -1.79(-4.08%) |
Dec 13, 2007 | 43.50 | 44.09 | 43.48 | 43.90 | 4,995,517 | +0.36(+0.83%) |
Dec 12, 2007 | 43.87 | 44.19 | 42.94 | 43.54 | 6,304,461 | +0.27(+0.62%) |
Dec 11, 2007 | 44.49 | 44.70 | 43.00 | 43.27 | 7,853,237 | -1.35(-3.03%) |
Dec 10, 2007 | 44.50 | 44.79 | 44.24 | 44.62 | 4,767,238 | +0.25(+0.56%) |
Dec 07, 2007 | 44.30 | 44.54 | 43.87 | 44.37 | 3,709,376 | -0.17(-0.38%) |
Dec 06, 2007 | 44.20 | 44.64 | 43.71 | 44.54 | 5,545,229 | +0.64(+1.46%) |
Dec 05, 2007 | 43.93 | 44.29 | 43.61 | 43.90 | 5,883,809 | +0.58(+1.34%) |
Dec 04, 2007 | 42.22 | 43.65 | 42.22 | 43.32 | 6,540,169 | +0.63(+1.48%) |
Dec 03, 2007 | 41.87 | 43.10 | 41.85 | 42.69 | 9,153,329 | +0.55(+1.31%) |
Nov 30, 2007 | 43.01 | 43.14 | 41.80 | 42.14 | 6,695,965 | -0.61(-1.43%) |
Nov 29, 2007 | 42.18 | 42.96 | 42.00 | 42.75 | 5,094,476 | +0.72(+1.71%) |
Nov 28, 2007 | 41.30 | 42.36 | 41.07 | 42.03 | 6,274,952 | +0.96(+2.34%) |
Nov 27, 2007 | 41.03 | 41.58 | 40.40 | 41.07 | 6,877,015 | +0.17(+0.42%) |
Nov 26, 2007 | 41.69 | 41.99 | 40.81 | 40.90 | 6,202,141 | -1.01(-2.41%) |
Nov 23, 2007 | 41.90 | 42.00 | 41.27 | 41.91 | 1,747,041 | +0.07(+0.17%) |
Nov 21, 2007 | 41.87 | 42.44 | 41.47 | 41.84 | 4,771,565 | -0.46(-1.09%) |
Nov 20, 2007 | 42.71 | 42.80 | 41.53 | 42.30 | 7,339,761 | -0.17(-0.40%) |
Nov 19, 2007 | 41.95 | 42.85 | 41.75 | 42.47 | 10,280,341 | +0.28(+0.66%) |
Nov 16, 2007 | 41.40 | 42.52 | 41.13 | 42.19 | 16,459,578 | +1.37(+3.36%) |
Nov 15, 2007 | 41.00 | 41.69 | 40.53 | 40.82 | 9,575,714 | -0.20(-0.49%) |
Nov 14, 2007 | 41.35 | 42.06 | 40.59 | 41.02 | 13,247,074 | +0.16(+0.39%) |
Nov 13, 2007 | 41.00 | 41.36 | 39.56 | 40.86 | 32,005,608 | -1.33(-3.15%) |
Nov 12, 2007 | 43.34 | 43.34 | 42.13 | 42.19 | 9,919,331 | -1.05(-2.43%) |
Nov 09, 2007 | 43.84 | 44.13 | 43.05 | 43.24 | 10,345,663 | -1.79(-3.98%) |
Nov 08, 2007 | 46.10 | 46.19 | 44.02 | 45.03 | 11,533,807 | -1.14(-2.47%) |
Nov 07, 2007 | 47.15 | 47.31 | 46.17 | 46.17 | 6,622,200 | -1.46(-3.07%) |
Nov 06, 2007 | 47.85 | 48.27 | 47.10 | 47.63 | 5,025,050 | -0.07(-0.15%) |
Nov 05, 2007 | 47.58 | 47.88 | 46.90 | 47.70 | 5,201,905 | -0.18(-0.38%) |
Nov 02, 2007 | 47.49 | 48.00 | 47.08 | 47.88 | 6,579,441 | +0.96(+2.05%) |