Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 36.48 | 38.02 | 36.48 | 37.63 | 3,213,953 | +0.68(+1.84%) |
Jan 30, 2008 | 36.99 | 37.71 | 36.70 | 36.96 | 4,787,312 | -0.58(-1.53%) |
Jan 29, 2008 | 36.64 | 37.86 | 36.29 | 37.53 | 4,868,922 | +1.08(+2.96%) |
Jan 28, 2008 | 36.25 | 36.55 | 35.60 | 36.45 | 1,599,208 | +0.35(+0.96%) |
Jan 25, 2008 | 36.93 | 36.93 | 35.88 | 36.10 | 2,281,118 | -0.39(-1.06%) |
Jan 24, 2008 | 35.84 | 36.68 | 35.73 | 36.49 | 4,441,675 | +0.27(+0.74%) |
Jan 23, 2008 | 34.16 | 36.44 | 33.92 | 36.22 | 11,938,919 | -0.35(-0.95%) |
Jan 22, 2008 | 35.02 | 38.91 | 34.96 | 36.57 | 7,738,302 | -2.16(-5.58%) |
Jan 21, 2008 | 39.50 | 39.63 | 38.46 | 38.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.50 | 39.63 | 38.46 | 38.73 | 3,912,132 | +0.17(+0.45%) |
Jan 17, 2008 | 39.18 | 39.50 | 38.49 | 38.56 | 4,892,530 | -0.49(-1.25%) |
Jan 16, 2008 | 39.10 | 39.44 | 38.49 | 39.05 | 5,034,510 | +0.51(+1.33%) |
Jan 15, 2008 | 39.04 | 39.04 | 38.22 | 38.53 | 4,462,320 | -0.93(-2.36%) |
Jan 14, 2008 | 39.17 | 40.82 | 38.57 | 39.47 | 10,479,553 | +1.59(+4.21%) |
Jan 11, 2008 | 38.05 | 38.32 | 37.71 | 37.87 | 2,527,903 | -0.79(-2.04%) |
Jan 10, 2008 | 37.96 | 38.91 | 37.80 | 38.66 | 4,447,359 | +0.72(+1.89%) |
Jan 09, 2008 | 37.78 | 37.99 | 37.28 | 37.94 | 4,727,911 | +0.25(+0.67%) |
Jan 08, 2008 | 38.01 | 38.61 | 37.67 | 37.69 | 5,255,763 | -0.37(-0.97%) |
Jan 07, 2008 | 38.14 | 38.32 | 37.72 | 38.06 | 4,726,878 | -1.00(-2.56%) |
Jan 04, 2008 | 39.54 | 39.89 | 38.93 | 39.06 | 4,773,474 | -0.84(-2.12%) |
Jan 03, 2008 | 39.81 | 40.17 | 39.69 | 39.91 | 2,232,925 | -0.11(-0.28%) |
Jan 02, 2008 | 40.85 | 40.96 | 39.73 | 40.02 | 4,061,767 | -0.25(-0.63%) |
Jan 01, 2008 | 40.55 | 40.62 | 40.03 | 40.27 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.55 | 40.62 | 40.03 | 40.27 | 1,200,908 | -0.49(-1.20%) |
Dec 28, 2007 | 40.90 | 41.02 | 40.66 | 40.76 | 378,034 | +0.17(+0.43%) |
Dec 27, 2007 | 41.16 | 41.18 | 40.43 | 40.59 | 1,233,359 | -0.39(-0.96%) |
Dec 26, 2007 | 40.51 | 41.21 | 40.51 | 40.98 | 338,958 | +0.01(+0.02%) |
Dec 24, 2007 | 40.57 | 41.02 | 40.55 | 40.97 | 241,370 | +0.41(+1.01%) |
Dec 21, 2007 | 40.64 | 40.81 | 40.35 | 40.56 | 1,626,033 | +0.09(+0.23%) |
Dec 20, 2007 | 40.43 | 40.58 | 40.08 | 40.47 | 1,774,215 | +0.38(+0.94%) |
Dec 19, 2007 | 40.42 | 40.45 | 39.94 | 40.09 | 1,733,477 | -0.18(-0.45%) |
Dec 18, 2007 | 40.34 | 40.57 | 39.73 | 40.27 | 2,334,975 | +0.79(+2.00%) |
Dec 17, 2007 | 39.96 | 40.04 | 39.35 | 39.48 | 2,516,012 | -0.85(-2.11%) |
Dec 14, 2007 | 40.65 | 40.90 | 40.23 | 40.33 | 1,665,636 | -1.15(-2.78%) |
Dec 13, 2007 | 41.69 | 41.79 | 41.04 | 41.48 | 1,826,624 | -0.09(-0.21%) |
Dec 12, 2007 | 41.99 | 42.18 | 41.22 | 41.57 | 4,019,631 | +0.02(+0.06%) |
Dec 11, 2007 | 42.38 | 42.52 | 41.33 | 41.55 | 2,060,285 | -0.20(-0.47%) |
Dec 10, 2007 | 41.52 | 41.88 | 41.52 | 41.74 | 1,013,814 | +0.45(+1.09%) |
Dec 07, 2007 | 41.48 | 41.49 | 41.08 | 41.30 | 1,658,575 | -0.14(-0.34%) |
Dec 06, 2007 | 40.96 | 41.48 | 40.85 | 41.44 | 1,975,363 | +0.41(+1.00%) |
Dec 05, 2007 | 41.33 | 41.39 | 41.00 | 41.03 | 2,091,336 | +0.06(+0.13%) |
Dec 04, 2007 | 41.30 | 41.36 | 40.71 | 40.97 | 2,903,613 | +0.09(+0.23%) |
Dec 03, 2007 | 41.27 | 41.37 | 40.81 | 40.88 | 2,722,125 | +0.47(+1.17%) |
Nov 30, 2007 | 40.80 | 40.92 | 40.13 | 40.40 | 1,503,066 | -0.10(-0.25%) |
Nov 29, 2007 | 40.62 | 40.81 | 40.51 | 40.51 | 2,278,984 | -0.09(-0.23%) |
Nov 28, 2007 | 39.81 | 40.77 | 39.80 | 40.60 | 3,947,266 | +0.46(+1.14%) |
Nov 27, 2007 | 40.03 | 40.24 | 39.79 | 40.14 | 3,354,522 | +0.24(+0.61%) |
Nov 26, 2007 | 40.89 | 40.96 | 39.88 | 39.90 | 1,720,274 | -0.80(-1.98%) |
Nov 23, 2007 | 40.33 | 40.77 | 40.24 | 40.70 | 949,505 | +0.09(+0.23%) |
Nov 21, 2007 | 40.76 | 40.94 | 40.41 | 40.61 | 1,561,770 | -0.09(-0.23%) |
Nov 20, 2007 | 41.11 | 41.22 | 40.23 | 40.70 | 3,089,232 | +0.68(+1.69%) |
Nov 19, 2007 | 40.44 | 40.70 | 39.81 | 40.03 | 2,314,606 | -0.39(-0.98%) |
Nov 16, 2007 | 40.58 | 40.70 | 39.97 | 40.42 | 2,201,368 | +0.47(+1.18%) |
Nov 15, 2007 | 40.07 | 40.29 | 39.61 | 39.95 | 2,155,003 | -0.44(-1.09%) |
Nov 14, 2007 | 40.94 | 41.12 | 40.32 | 40.39 | 1,512,977 | -0.09(-0.23%) |
Nov 13, 2007 | 40.21 | 40.56 | 39.89 | 40.48 | 1,752,879 | +0.94(+2.37%) |
Nov 12, 2007 | 40.12 | 40.35 | 39.39 | 39.54 | 2,886,942 | -1.12(-2.75%) |
Nov 09, 2007 | 41.38 | 41.38 | 40.59 | 40.66 | 2,524,173 | -0.68(-1.64%) |
Nov 08, 2007 | 41.87 | 42.12 | 40.51 | 41.34 | 4,403,833 | -0.60(-1.43%) |
Nov 07, 2007 | 42.74 | 42.84 | 41.94 | 41.94 | 1,894,335 | -0.28(-0.67%) |
Nov 06, 2007 | 42.12 | 42.27 | 41.82 | 42.23 | 1,259,230 | +0.65(+1.56%) |
Nov 05, 2007 | 41.40 | 41.74 | 41.24 | 41.58 | 1,473,950 | -0.43(-1.01%) |
Nov 02, 2007 | 41.71 | 42.16 | 41.48 | 42.01 | 1,282,789 | +0.35(+0.85%) |