Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.88 | 32.95 | 30.74 | 32.54 | 48,533,340 | +0.39(+1.21%) |
Jan 30, 2008 | 32.19 | 33.96 | 32.02 | 32.15 | 38,834,580 | -1.57(-4.66%) |
Jan 29, 2008 | 33.82 | 33.94 | 33.14 | 33.72 | 21,756,222 | -0.21(-0.61%) |
Jan 28, 2008 | 33.38 | 33.94 | 32.55 | 33.92 | 31,413,110 | +0.31(+0.93%) |
Jan 25, 2008 | 35.15 | 35.49 | 33.40 | 33.61 | 35,362,788 | -0.24(-0.71%) |
Jan 24, 2008 | 32.97 | 34.13 | 32.90 | 33.85 | 41,713,012 | -0.33(-0.96%) |
Jan 23, 2008 | 31.62 | 34.33 | 30.62 | 34.18 | 101,073,040 | +1.71(+5.28%) |
Jan 22, 2008 | 30.90 | 33.87 | 30.48 | 32.47 | 101,802,216 | -2.98(-8.40%) |
Jan 21, 2008 | 35.37 | 35.67 | 34.23 | 35.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.37 | 35.67 | 34.23 | 35.44 | 62,852,484 | +1.79(+5.31%) |
Jan 17, 2008 | 35.10 | 35.58 | 33.51 | 33.65 | 70,714,952 | -0.59(-1.73%) |
Jan 16, 2008 | 34.59 | 35.11 | 33.20 | 34.25 | 61,597,420 | -1.40(-3.93%) |
Jan 15, 2008 | 36.67 | 36.92 | 35.46 | 35.65 | 55,886,000 | -2.91(-7.55%) |
Jan 14, 2008 | 38.52 | 38.73 | 38.13 | 38.56 | 24,116,842 | +0.17(+0.44%) |
Jan 11, 2008 | 38.99 | 39.36 | 38.39 | 38.39 | 26,359,560 | -1.75(-4.36%) |
Jan 10, 2008 | 39.15 | 40.66 | 38.87 | 40.14 | 42,096,248 | +0.30(+0.77%) |
Jan 09, 2008 | 38.75 | 39.96 | 38.28 | 39.84 | 48,253,500 | +2.35(+6.28%) |
Jan 08, 2008 | 38.41 | 38.89 | 37.32 | 37.48 | 34,373,148 | -0.54(-1.41%) |
Jan 07, 2008 | 37.80 | 38.12 | 37.05 | 38.02 | 40,064,040 | +1.07(+2.90%) |
Jan 04, 2008 | 37.81 | 37.94 | 36.84 | 36.95 | 35,284,536 | -0.72(-1.91%) |
Jan 03, 2008 | 37.69 | 38.25 | 37.58 | 37.67 | 19,563,680 | -0.26(-0.68%) |
Jan 02, 2008 | 38.78 | 39.04 | 37.76 | 37.93 | 25,177,036 | -0.56(-1.47%) |
Jan 01, 2008 | 38.97 | 39.07 | 38.35 | 38.49 | 12,395,753 | +0.00(+0.00%) |
Dec 31, 2007 | 38.97 | 39.07 | 38.35 | 38.49 | 12,395,753 | -0.19(-0.50%) |
Dec 28, 2007 | 39.05 | 39.26 | 38.52 | 38.68 | 11,969,892 | -0.18(-0.46%) |
Dec 27, 2007 | 39.92 | 39.92 | 38.76 | 38.87 | 20,472,072 | -1.46(-3.63%) |
Dec 26, 2007 | 40.33 | 40.54 | 40.11 | 40.33 | 8,208,158 | -0.21(-0.51%) |
Dec 24, 2007 | 40.43 | 40.54 | 39.91 | 40.54 | 12,490,794 | +0.33(+0.82%) |
Dec 21, 2007 | 39.72 | 40.21 | 39.37 | 40.21 | 21,026,698 | +1.21(+3.09%) |
Dec 20, 2007 | 38.96 | 39.12 | 38.00 | 39.00 | 23,080,230 | +0.50(+1.30%) |
Dec 19, 2007 | 38.45 | 39.38 | 38.22 | 38.50 | 32,530,916 | +0.03(+0.07%) |
Dec 18, 2007 | 37.83 | 38.47 | 36.90 | 38.47 | 34,381,100 | +2.06(+5.66%) |
Dec 17, 2007 | 37.79 | 37.98 | 36.41 | 36.41 | 34,759,668 | -2.31(-5.98%) |
Dec 14, 2007 | 39.07 | 39.47 | 38.73 | 38.73 | 24,056,302 | -1.03(-2.58%) |
Dec 13, 2007 | 40.09 | 41.64 | 39.22 | 39.76 | 34,508,672 | -1.68(-4.07%) |
Dec 12, 2007 | 42.12 | 42.42 | 40.42 | 41.44 | 27,099,854 | +1.12(+2.78%) |
Dec 11, 2007 | 42.77 | 42.77 | 40.28 | 40.32 | 28,965,644 | -2.02(-4.77%) |
Dec 10, 2007 | 42.30 | 42.83 | 42.12 | 42.34 | 14,821,848 | -0.43(-1.00%) |
Dec 07, 2007 | 43.27 | 43.60 | 42.63 | 42.77 | 26,746,042 | -1.83(-4.10%) |
Dec 06, 2007 | 43.45 | 44.67 | 43.22 | 44.60 | 20,145,008 | +0.40(+0.89%) |
Dec 05, 2007 | 43.02 | 44.49 | 42.98 | 44.20 | 26,441,618 | +2.47(+5.92%) |
Dec 04, 2007 | 41.31 | 41.88 | 40.99 | 41.73 | 16,616,130 | +0.52(+1.26%) |
Dec 03, 2007 | 41.83 | 41.98 | 40.65 | 41.21 | 14,771,301 | -1.12(-2.65%) |
Nov 30, 2007 | 43.02 | 43.27 | 41.73 | 42.33 | 19,428,202 | +0.56(+1.33%) |
Nov 29, 2007 | 41.55 | 42.41 | 41.33 | 41.78 | 28,913,438 | -0.45(-1.07%) |
Nov 28, 2007 | 40.39 | 42.26 | 40.28 | 42.23 | 40,810,628 | +2.38(+5.97%) |
Nov 27, 2007 | 38.74 | 39.85 | 37.99 | 39.85 | 37,293,164 | +1.96(+5.17%) |
Nov 26, 2007 | 39.71 | 39.95 | 37.51 | 37.89 | 33,107,068 | -1.01(-2.61%) |
Nov 23, 2007 | 38.07 | 38.91 | 38.00 | 38.91 | 16,632,483 | +1.98(+5.37%) |
Nov 21, 2007 | 38.13 | 38.49 | 36.93 | 36.93 | 40,855,464 | -3.14(-7.83%) |
Nov 20, 2007 | 39.90 | 40.53 | 38.74 | 40.06 | 39,675,632 | +1.77(+4.63%) |
Nov 19, 2007 | 39.18 | 39.32 | 37.91 | 38.29 | 32,816,756 | -1.99(-4.94%) |
Nov 16, 2007 | 40.42 | 40.55 | 39.34 | 40.28 | 37,838,560 | -0.69(-1.68%) |
Nov 15, 2007 | 41.33 | 41.84 | 40.48 | 40.97 | 29,131,730 | -1.42(-3.34%) |
Nov 14, 2007 | 43.24 | 43.47 | 41.81 | 42.38 | 34,749,032 | +1.26(+3.06%) |
Nov 13, 2007 | 39.52 | 41.60 | 39.52 | 41.13 | 33,402,986 | +2.85(+7.44%) |
Nov 12, 2007 | 39.75 | 40.21 | 37.94 | 38.28 | 40,148,672 | -2.82(-6.87%) |
Nov 09, 2007 | 41.01 | 42.27 | 40.39 | 41.10 | 33,791,788 | -0.55(-1.32%) |
Nov 08, 2007 | 42.77 | 42.89 | 39.64 | 41.65 | 55,152,348 | -0.99(-2.31%) |
Nov 07, 2007 | 43.68 | 44.20 | 42.46 | 42.64 | 25,972,424 | -2.13(-4.77%) |
Nov 06, 2007 | 44.56 | 44.98 | 43.40 | 44.77 | 23,464,514 | +1.91(+4.45%) |
Nov 05, 2007 | 43.33 | 44.15 | 42.24 | 42.86 | 39,594,052 | -4.13(-8.78%) |
Nov 02, 2007 | 47.47 | 47.65 | 45.92 | 46.99 | 24,870,384 | -0.05(-0.12%) |