Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 37.41 | 38.68 | 37.41 | 38.53 | 5,168,264 | +0.65(+1.72%) |
Jan 30, 2008 | 38.18 | 38.51 | 37.75 | 37.88 | 4,456,767 | -0.54(-1.41%) |
Jan 29, 2008 | 37.74 | 38.65 | 37.63 | 38.42 | 6,401,217 | +0.85(+2.27%) |
Jan 28, 2008 | 37.74 | 38.04 | 37.27 | 37.57 | 6,166,212 | -0.05(-0.14%) |
Jan 25, 2008 | 38.11 | 38.11 | 37.22 | 37.62 | 6,183,692 | -0.21(-0.54%) |
Jan 24, 2008 | 37.57 | 38.25 | 36.68 | 37.82 | 6,078,913 | -0.01(-0.02%) |
Jan 23, 2008 | 36.96 | 38.09 | 36.96 | 37.83 | 7,934,869 | -0.06(-0.15%) |
Jan 22, 2008 | 36.89 | 38.34 | 36.49 | 37.89 | 10,323,055 | -0.31(-0.80%) |
Jan 21, 2008 | 38.81 | 38.89 | 38.08 | 38.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.81 | 38.89 | 38.08 | 38.19 | 6,371,871 | -0.46(-1.20%) |
Jan 17, 2008 | 39.33 | 39.33 | 38.60 | 38.66 | 4,736,757 | -0.46(-1.19%) |
Jan 16, 2008 | 39.35 | 39.60 | 39.06 | 39.12 | 5,768,826 | -0.33(-0.83%) |
Jan 15, 2008 | 39.23 | 39.73 | 39.11 | 39.45 | 4,199,126 | -0.19(-0.47%) |
Jan 14, 2008 | 39.47 | 39.76 | 39.22 | 39.64 | 3,652,289 | +0.44(+1.12%) |
Jan 11, 2008 | 39.87 | 40.11 | 39.01 | 39.20 | 6,556,573 | -0.96(-2.38%) |
Jan 10, 2008 | 40.51 | 40.74 | 40.14 | 40.16 | 5,914,156 | -0.65(-1.58%) |
Jan 09, 2008 | 40.23 | 40.80 | 40.13 | 40.80 | 6,458,131 | +0.70(+1.76%) |
Jan 08, 2008 | 40.65 | 40.80 | 39.97 | 40.10 | 4,945,272 | -0.70(-1.71%) |
Jan 07, 2008 | 40.66 | 40.91 | 40.47 | 40.80 | 4,507,015 | +0.31(+0.75%) |
Jan 04, 2008 | 40.54 | 40.73 | 40.30 | 40.49 | 5,390,907 | -0.12(-0.30%) |
Jan 03, 2008 | 40.31 | 40.84 | 40.31 | 40.61 | 4,231,860 | +0.21(+0.52%) |
Jan 02, 2008 | 40.55 | 40.80 | 40.24 | 40.40 | 3,490,584 | -0.31(-0.75%) |
Jan 01, 2008 | 40.90 | 41.28 | 40.70 | 40.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.90 | 41.28 | 40.70 | 40.71 | 2,371,265 | -0.35(-0.86%) |
Dec 28, 2007 | 41.05 | 41.30 | 40.91 | 41.06 | 2,509,859 | +0.26(+0.63%) |
Dec 27, 2007 | 40.92 | 41.09 | 40.71 | 40.80 | 2,609,193 | -0.35(-0.84%) |
Dec 26, 2007 | 41.08 | 41.18 | 40.80 | 41.15 | 2,872,676 | +0.15(+0.37%) |
Dec 24, 2007 | 40.88 | 41.07 | 40.66 | 41.00 | 1,334,081 | +0.32(+0.78%) |
Dec 21, 2007 | 40.65 | 41.24 | 40.58 | 40.68 | 7,658,262 | -0.09(-0.22%) |
Dec 20, 2007 | 40.25 | 40.85 | 40.17 | 40.77 | 4,365,064 | +0.77(+1.94%) |
Dec 19, 2007 | 40.10 | 40.47 | 39.83 | 39.99 | 3,302,459 | +0.04(+0.09%) |
Dec 18, 2007 | 40.03 | 40.39 | 39.73 | 39.96 | 5,155,259 | -0.06(-0.16%) |
Dec 17, 2007 | 39.89 | 40.35 | 39.80 | 40.02 | 3,931,365 | +0.04(+0.09%) |
Dec 14, 2007 | 40.28 | 40.57 | 39.99 | 39.99 | 3,645,934 | -0.65(-1.60%) |
Dec 13, 2007 | 40.63 | 40.94 | 40.26 | 40.64 | 3,599,895 | -0.21(-0.52%) |
Dec 12, 2007 | 41.13 | 41.13 | 40.45 | 40.85 | 5,030,488 | +0.54(+1.34%) |
Dec 11, 2007 | 40.92 | 41.13 | 40.25 | 40.31 | 4,929,206 | -0.62(-1.51%) |
Dec 10, 2007 | 40.73 | 41.02 | 40.68 | 40.92 | 2,828,054 | +0.22(+0.55%) |
Dec 07, 2007 | 40.80 | 41.07 | 40.60 | 40.70 | 5,239,933 | -0.03(-0.07%) |
Dec 06, 2007 | 40.88 | 41.09 | 40.37 | 40.73 | 4,089,714 | -0.16(-0.39%) |
Dec 05, 2007 | 40.21 | 41.00 | 40.13 | 40.89 | 5,974,922 | +0.70(+1.75%) |
Dec 04, 2007 | 40.65 | 40.86 | 40.16 | 40.19 | 4,591,810 | -0.67(-1.64%) |
Dec 03, 2007 | 40.98 | 41.01 | 40.42 | 40.85 | 4,733,163 | -0.13(-0.32%) |
Nov 30, 2007 | 41.13 | 41.29 | 40.66 | 40.98 | 4,371,695 | +0.26(+0.63%) |
Nov 29, 2007 | 40.80 | 40.99 | 40.33 | 40.73 | 4,303,857 | -0.20(-0.49%) |
Nov 28, 2007 | 40.81 | 40.95 | 40.24 | 40.92 | 5,012,066 | +0.34(+0.84%) |
Nov 27, 2007 | 40.34 | 40.77 | 40.06 | 40.58 | 4,589,276 | +0.46(+1.16%) |
Nov 26, 2007 | 39.77 | 40.92 | 39.77 | 40.12 | 5,030,998 | +0.05(+0.13%) |
Nov 23, 2007 | 39.84 | 40.10 | 39.62 | 40.07 | 1,290,324 | +0.41(+1.02%) |
Nov 21, 2007 | 40.21 | 40.58 | 39.66 | 39.66 | 5,402,650 | -0.80(-1.97%) |
Nov 20, 2007 | 40.30 | 41.00 | 40.21 | 40.46 | 4,636,754 | +0.14(+0.35%) |
Nov 19, 2007 | 40.26 | 40.55 | 40.21 | 40.32 | 4,496,506 | -0.28(-0.68%) |
Nov 16, 2007 | 40.52 | 40.84 | 40.19 | 40.60 | 4,840,986 | +0.25(+0.63%) |
Nov 15, 2007 | 40.21 | 40.80 | 40.20 | 40.34 | 4,069,188 | +0.21(+0.53%) |
Nov 14, 2007 | 40.85 | 40.85 | 40.04 | 40.13 | 4,068,120 | -0.55(-1.36%) |
Nov 13, 2007 | 40.23 | 40.71 | 39.89 | 40.68 | 3,989,642 | +0.78(+1.96%) |
Nov 12, 2007 | 40.01 | 40.55 | 39.77 | 39.90 | 3,899,810 | -0.09(-0.23%) |
Nov 09, 2007 | 39.91 | 40.54 | 39.91 | 40.00 | 5,389,038 | -0.37(-0.92%) |
Nov 08, 2007 | 39.95 | 40.47 | 39.74 | 40.37 | 5,662,692 | +0.45(+1.13%) |
Nov 07, 2007 | 40.53 | 40.69 | 39.91 | 39.91 | 3,270,987 | -0.91(-2.23%) |
Nov 06, 2007 | 40.64 | 40.88 | 40.33 | 40.82 | 2,782,957 | +0.15(+0.38%) |
Nov 05, 2007 | 40.21 | 41.00 | 40.21 | 40.67 | 3,933,807 | +0.07(+0.17%) |
Nov 02, 2007 | 40.69 | 40.87 | 39.93 | 40.60 | 3,879,945 | -0.05(-0.13%) |