Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.87 | 32.94 | 30.73 | 32.52 | 48,549,908 | +0.39(+1.21%) |
Jan 30, 2008 | 32.18 | 33.95 | 32.01 | 32.14 | 38,847,836 | -1.57(-4.66%) |
Jan 29, 2008 | 33.81 | 33.93 | 33.13 | 33.70 | 21,763,648 | -0.21(-0.61%) |
Jan 28, 2008 | 33.36 | 33.92 | 32.54 | 33.91 | 31,423,832 | +0.31(+0.93%) |
Jan 25, 2008 | 35.13 | 35.47 | 33.39 | 33.60 | 35,374,856 | -0.24(-0.71%) |
Jan 24, 2008 | 32.96 | 34.11 | 32.89 | 33.84 | 41,727,252 | -0.33(-0.96%) |
Jan 23, 2008 | 31.61 | 34.31 | 30.61 | 34.17 | 101,107,536 | +1.71(+5.28%) |
Jan 22, 2008 | 30.89 | 33.86 | 30.47 | 32.45 | 101,836,960 | -2.98(-8.40%) |
Jan 21, 2008 | 35.36 | 35.65 | 34.22 | 35.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.36 | 35.65 | 34.22 | 35.43 | 62,873,936 | +1.79(+5.31%) |
Jan 17, 2008 | 35.08 | 35.57 | 33.50 | 33.64 | 70,739,088 | -0.59(-1.73%) |
Jan 16, 2008 | 34.58 | 35.10 | 33.19 | 34.24 | 61,618,444 | -1.40(-3.93%) |
Jan 15, 2008 | 36.66 | 36.91 | 35.44 | 35.64 | 55,905,076 | -2.91(-7.55%) |
Jan 14, 2008 | 38.50 | 38.72 | 38.12 | 38.55 | 24,125,074 | +0.17(+0.44%) |
Jan 11, 2008 | 38.97 | 39.34 | 38.38 | 38.38 | 26,368,558 | -1.75(-4.36%) |
Jan 10, 2008 | 39.13 | 40.65 | 38.86 | 40.13 | 42,110,616 | +0.30(+0.77%) |
Jan 09, 2008 | 38.73 | 39.94 | 38.27 | 39.82 | 48,269,972 | +2.35(+6.28%) |
Jan 08, 2008 | 38.40 | 38.88 | 37.31 | 37.47 | 34,384,880 | -0.54(-1.41%) |
Jan 07, 2008 | 37.78 | 38.10 | 37.04 | 38.01 | 40,077,712 | +1.07(+2.90%) |
Jan 04, 2008 | 37.79 | 37.92 | 36.83 | 36.94 | 35,296,580 | -0.72(-1.91%) |
Jan 03, 2008 | 37.68 | 38.23 | 37.57 | 37.66 | 19,570,358 | -0.26(-0.68%) |
Jan 02, 2008 | 38.77 | 39.02 | 37.75 | 37.92 | 25,185,630 | -0.56(-1.47%) |
Jan 01, 2008 | 38.95 | 39.06 | 38.34 | 38.48 | 12,399,984 | +0.00(+0.00%) |
Dec 31, 2007 | 38.95 | 39.06 | 38.34 | 38.48 | 12,399,984 | -0.19(-0.50%) |
Dec 28, 2007 | 39.03 | 39.25 | 38.50 | 38.67 | 11,973,978 | -0.18(-0.46%) |
Dec 27, 2007 | 39.91 | 39.91 | 38.75 | 38.85 | 20,479,060 | -1.46(-3.63%) |
Dec 26, 2007 | 40.31 | 40.52 | 40.10 | 40.31 | 8,210,959 | -0.21(-0.51%) |
Dec 24, 2007 | 40.41 | 40.52 | 39.90 | 40.52 | 12,495,057 | +0.33(+0.82%) |
Dec 21, 2007 | 39.71 | 40.19 | 39.36 | 40.19 | 21,033,876 | +1.21(+3.09%) |
Dec 20, 2007 | 38.95 | 39.11 | 37.99 | 38.99 | 23,088,108 | +0.50(+1.30%) |
Dec 19, 2007 | 38.43 | 39.37 | 38.21 | 38.49 | 32,542,020 | +0.03(+0.07%) |
Dec 18, 2007 | 37.82 | 38.46 | 36.89 | 38.46 | 34,392,836 | +2.06(+5.66%) |
Dec 17, 2007 | 37.78 | 37.97 | 36.40 | 36.40 | 34,771,532 | -2.31(-5.98%) |
Dec 14, 2007 | 39.06 | 39.46 | 38.72 | 38.72 | 24,064,512 | -1.03(-2.58%) |
Dec 13, 2007 | 40.08 | 41.63 | 39.21 | 39.74 | 34,520,452 | -1.68(-4.07%) |
Dec 12, 2007 | 42.10 | 42.41 | 40.41 | 41.43 | 27,109,102 | +1.12(+2.78%) |
Dec 11, 2007 | 42.76 | 42.76 | 40.27 | 40.31 | 28,975,532 | -2.02(-4.77%) |
Dec 10, 2007 | 42.29 | 42.82 | 42.11 | 42.33 | 14,826,907 | -0.43(-1.00%) |
Dec 07, 2007 | 43.25 | 43.59 | 42.62 | 42.76 | 26,755,170 | -1.83(-4.10%) |
Dec 06, 2007 | 43.43 | 44.65 | 43.21 | 44.58 | 20,151,884 | +0.40(+0.89%) |
Dec 05, 2007 | 43.01 | 44.47 | 42.97 | 44.19 | 26,450,642 | +2.47(+5.92%) |
Dec 04, 2007 | 41.30 | 41.87 | 40.98 | 41.72 | 16,621,801 | +0.52(+1.26%) |
Dec 03, 2007 | 41.82 | 41.97 | 40.64 | 41.20 | 14,776,343 | -1.12(-2.65%) |
Nov 30, 2007 | 43.00 | 43.25 | 41.72 | 42.32 | 19,434,832 | +0.56(+1.33%) |
Nov 29, 2007 | 41.54 | 42.40 | 41.32 | 41.76 | 28,923,306 | -0.45(-1.07%) |
Nov 28, 2007 | 40.38 | 42.24 | 40.27 | 42.22 | 40,824,560 | +2.38(+5.97%) |
Nov 27, 2007 | 38.73 | 39.84 | 37.98 | 39.84 | 37,305,892 | +1.96(+5.17%) |
Nov 26, 2007 | 39.70 | 39.94 | 37.50 | 37.88 | 33,118,368 | -1.01(-2.61%) |
Nov 23, 2007 | 38.06 | 38.89 | 37.99 | 38.89 | 16,638,160 | +1.98(+5.37%) |
Nov 21, 2007 | 38.11 | 38.48 | 36.91 | 36.91 | 40,869,408 | -3.14(-7.83%) |
Nov 20, 2007 | 39.89 | 40.52 | 38.73 | 40.05 | 39,689,172 | +1.77(+4.63%) |
Nov 19, 2007 | 39.17 | 39.30 | 37.90 | 38.28 | 32,827,958 | -1.99(-4.94%) |
Nov 16, 2007 | 40.41 | 40.54 | 39.33 | 40.27 | 37,851,476 | -0.69(-1.68%) |
Nov 15, 2007 | 41.31 | 41.83 | 40.47 | 40.95 | 29,141,674 | -1.42(-3.34%) |
Nov 14, 2007 | 43.22 | 43.46 | 41.79 | 42.37 | 34,760,892 | +1.26(+3.06%) |
Nov 13, 2007 | 39.51 | 41.58 | 39.51 | 41.11 | 33,414,388 | +2.85(+7.44%) |
Nov 12, 2007 | 39.73 | 40.20 | 37.92 | 38.27 | 40,162,376 | -2.82(-6.87%) |
Nov 09, 2007 | 41.00 | 42.25 | 40.38 | 41.09 | 33,803,320 | -0.55(-1.32%) |
Nov 08, 2007 | 42.76 | 42.87 | 39.62 | 41.64 | 55,171,172 | -0.99(-2.31%) |
Nov 07, 2007 | 43.66 | 44.19 | 42.44 | 42.62 | 25,981,288 | -2.13(-4.77%) |
Nov 06, 2007 | 44.54 | 44.97 | 43.39 | 44.76 | 23,472,524 | +1.91(+4.45%) |
Nov 05, 2007 | 43.32 | 44.13 | 42.23 | 42.85 | 39,607,568 | -4.13(-8.78%) |
Nov 02, 2007 | 47.45 | 47.63 | 45.91 | 46.98 | 24,878,874 | -0.05(-0.12%) |