Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 38.59 | 40.73 | 38.34 | 39.44 | 3,997,367 | +0.75(+1.94%) |
Jan 30, 2008 | 37.19 | 39.61 | 37.04 | 38.69 | 3,551,096 | +1.20(+3.20%) |
Jan 29, 2008 | 37.37 | 37.79 | 36.40 | 37.49 | 1,927,206 | +0.01(+0.03%) |
Jan 28, 2008 | 37.41 | 37.59 | 36.62 | 37.48 | 2,799,985 | -0.07(-0.19%) |
Jan 25, 2008 | 38.98 | 39.14 | 36.78 | 37.55 | 3,588,007 | -1.17(-3.02%) |
Jan 24, 2008 | 39.01 | 39.17 | 37.56 | 38.72 | 4,711,288 | -0.27(-0.69%) |
Jan 23, 2008 | 34.77 | 40.52 | 34.54 | 38.99 | 7,227,040 | +3.56(+10.05%) |
Jan 22, 2008 | 34.19 | 36.78 | 34.14 | 35.43 | 5,273,873 | +0.35(+1.00%) |
Jan 21, 2008 | 35.91 | 36.83 | 34.73 | 35.08 | 3,886,584 | +0.00(+0.00%) |
Jan 18, 2008 | 35.91 | 36.83 | 34.73 | 35.08 | 3,886,484 | -0.18(-0.51%) |
Jan 17, 2008 | 36.92 | 36.96 | 35.04 | 35.26 | 2,952,074 | -1.66(-4.50%) |
Jan 16, 2008 | 36.10 | 37.70 | 35.82 | 36.92 | 3,026,176 | +0.72(+1.99%) |
Jan 15, 2008 | 36.53 | 36.96 | 36.04 | 36.20 | 3,109,357 | -0.93(-2.50%) |
Jan 14, 2008 | 37.56 | 38.14 | 36.80 | 37.13 | 3,201,645 | -0.37(-0.99%) |
Jan 11, 2008 | 36.39 | 38.09 | 36.39 | 37.50 | 6,537,914 | +1.23(+3.39%) |
Jan 10, 2008 | 34.97 | 36.75 | 34.71 | 36.27 | 3,378,096 | +0.93(+2.63%) |
Jan 09, 2008 | 35.89 | 35.89 | 34.37 | 35.34 | 4,523,959 | -0.50(-1.40%) |
Jan 08, 2008 | 35.89 | 36.72 | 35.55 | 35.84 | 4,399,652 | -0.11(-0.31%) |
Jan 07, 2008 | 38.00 | 38.10 | 35.59 | 35.95 | 6,627,065 | -1.97(-5.20%) |
Jan 04, 2008 | 39.30 | 39.40 | 37.81 | 37.92 | 3,744,366 | -1.58(-4.00%) |
Jan 03, 2008 | 39.77 | 40.24 | 39.38 | 39.50 | 2,932,439 | -0.26(-0.65%) |
Jan 02, 2008 | 41.05 | 41.08 | 39.60 | 39.76 | 3,469,159 | -1.04(-2.55%) |
Jan 01, 2008 | 41.58 | 41.58 | 40.43 | 40.80 | 2,789,964 | +0.00(+0.00%) |
Dec 31, 2007 | 41.58 | 41.58 | 40.43 | 40.80 | 2,781,405 | -0.80(-1.92%) |
Dec 28, 2007 | 41.16 | 41.75 | 41.00 | 41.60 | 1,261,026 | +0.25(+0.60%) |
Dec 27, 2007 | 42.10 | 42.23 | 41.26 | 41.35 | 1,309,078 | -1.02(-2.41%) |
Dec 26, 2007 | 41.74 | 42.47 | 41.60 | 42.37 | 1,217,537 | +0.21(+0.50%) |
Dec 24, 2007 | 42.62 | 42.62 | 41.86 | 42.16 | 841,660 | -0.42(-0.99%) |
Dec 21, 2007 | 42.09 | 42.78 | 41.59 | 42.58 | 3,120,805 | +0.82(+1.96%) |
Dec 20, 2007 | 41.11 | 41.86 | 40.91 | 41.76 | 2,223,093 | +0.88(+2.15%) |
Dec 19, 2007 | 40.37 | 41.10 | 39.88 | 40.88 | 2,126,355 | +0.51(+1.26%) |
Dec 18, 2007 | 39.66 | 40.50 | 39.42 | 40.37 | 2,278,264 | +0.63(+1.59%) |
Dec 17, 2007 | 40.38 | 40.53 | 39.62 | 39.74 | 2,259,628 | -0.84(-2.07%) |
Dec 14, 2007 | 41.69 | 41.69 | 40.22 | 40.58 | 2,162,246 | -0.92(-2.22%) |
Dec 13, 2007 | 41.87 | 41.87 | 40.60 | 41.50 | 2,589,793 | +0.15(+0.36%) |
Dec 12, 2007 | 43.60 | 43.84 | 40.93 | 41.35 | 2,827,939 | -1.45(-3.39%) |
Dec 11, 2007 | 43.90 | 44.07 | 42.50 | 42.80 | 2,989,847 | -0.92(-2.11%) |
Dec 10, 2007 | 42.92 | 43.79 | 42.58 | 43.72 | 1,615,469 | +0.67(+1.56%) |
Dec 07, 2007 | 42.98 | 43.70 | 42.78 | 43.05 | 2,031,540 | +0.12(+0.28%) |
Dec 06, 2007 | 42.35 | 43.00 | 41.83 | 42.93 | 2,109,277 | +0.59(+1.39%) |
Dec 05, 2007 | 41.40 | 42.40 | 41.27 | 42.34 | 2,580,567 | +1.14(+2.77%) |
Dec 04, 2007 | 41.75 | 42.16 | 41.04 | 41.20 | 2,100,716 | -1.06(-2.51%) |
Dec 03, 2007 | 43.13 | 43.42 | 42.17 | 42.26 | 2,002,366 | -0.75(-1.74%) |
Nov 30, 2007 | 42.96 | 43.55 | 42.17 | 43.01 | 3,654,882 | +0.81(+1.92%) |
Nov 29, 2007 | 41.80 | 42.47 | 41.12 | 42.20 | 2,256,725 | +0.21(+0.50%) |
Nov 28, 2007 | 40.66 | 42.32 | 40.66 | 41.99 | 2,304,626 | +0.91(+2.22%) |
Nov 27, 2007 | 40.70 | 41.26 | 40.27 | 41.08 | 2,424,902 | +0.54(+1.33%) |
Nov 26, 2007 | 40.59 | 41.42 | 40.35 | 40.54 | 2,803,489 | -0.21(-0.52%) |
Nov 23, 2007 | 41.46 | 42.12 | 39.88 | 40.75 | 2,637,771 | -0.68(-1.64%) |
Nov 21, 2007 | 40.37 | 43.38 | 40.04 | 41.43 | 7,250,195 | -0.82(-1.94%) |
Nov 20, 2007 | 43.43 | 43.98 | 41.69 | 42.25 | 4,881,036 | -0.81(-1.88%) |
Nov 19, 2007 | 44.86 | 45.09 | 42.18 | 43.06 | 5,480,155 | -2.25(-4.97%) |
Nov 16, 2007 | 45.82 | 45.86 | 44.34 | 45.31 | 4,476,050 | -0.49(-1.07%) |
Nov 15, 2007 | 46.44 | 47.76 | 45.63 | 45.80 | 3,212,201 | -0.79(-1.70%) |
Nov 14, 2007 | 46.56 | 47.25 | 46.04 | 46.59 | 2,313,317 | +0.08(+0.17%) |
Nov 13, 2007 | 43.71 | 46.61 | 43.71 | 46.51 | 2,195,345 | +2.10(+4.73%) |
Nov 12, 2007 | 43.32 | 45.21 | 43.32 | 44.41 | 2,468,549 | +1.03(+2.37%) |
Nov 09, 2007 | 45.49 | 45.62 | 43.36 | 43.38 | 3,883,462 | -2.53(-5.51%) |
Nov 08, 2007 | 46.61 | 47.07 | 44.91 | 45.91 | 2,967,731 | -0.65(-1.40%) |
Nov 07, 2007 | 47.76 | 47.83 | 46.56 | 46.56 | 2,292,613 | -2.03(-4.18%) |
Nov 06, 2007 | 49.00 | 50.00 | 48.07 | 48.59 | 3,420,546 | -2.01(-3.97%) |
Nov 05, 2007 | 48.75 | 51.06 | 48.53 | 50.60 | 5,014,145 | +1.69(+3.46%) |
Nov 02, 2007 | 47.49 | 49.08 | 47.26 | 48.91 | 3,398,526 | +1.70(+3.60%) |