Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.79 | 43.10 | 40.62 | 43.10 | 4,326,898 | +2.44(+6.01%) |
Jan 30, 2008 | 40.68 | 41.29 | 39.92 | 40.66 | 4,280,985 | +0.71(+1.77%) |
Jan 29, 2008 | 39.34 | 40.09 | 38.66 | 39.95 | 5,409,402 | +0.60(+1.53%) |
Jan 28, 2008 | 38.01 | 39.68 | 37.49 | 39.35 | 3,664,769 | +0.19(+0.50%) |
Jan 25, 2008 | 39.69 | 39.92 | 38.74 | 39.16 | 4,106,859 | +1.66(+4.43%) |
Jan 24, 2008 | 36.80 | 37.97 | 36.64 | 37.50 | 4,789,749 | +0.98(+2.69%) |
Jan 23, 2008 | 33.77 | 36.54 | 33.44 | 36.51 | 5,047,082 | +1.42(+4.05%) |
Jan 22, 2008 | 32.88 | 35.69 | 32.88 | 35.09 | 11,422,803 | -3.83(-9.85%) |
Jan 21, 2008 | 38.69 | 39.87 | 37.67 | 38.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.69 | 39.87 | 37.67 | 38.92 | 5,498,141 | +2.54(+6.98%) |
Jan 17, 2008 | 38.09 | 38.54 | 36.13 | 36.38 | 4,952,678 | -1.53(-4.04%) |
Jan 16, 2008 | 39.83 | 40.18 | 37.92 | 37.92 | 4,969,606 | -2.74(-6.75%) |
Jan 15, 2008 | 42.50 | 42.59 | 40.61 | 40.66 | 4,115,469 | -2.52(-5.84%) |
Jan 14, 2008 | 42.89 | 43.27 | 42.50 | 43.18 | 1,607,195 | +0.99(+2.34%) |
Jan 11, 2008 | 41.65 | 42.76 | 41.38 | 42.20 | 2,944,425 | -0.75(-1.75%) |
Jan 10, 2008 | 41.87 | 43.15 | 41.63 | 42.95 | 2,483,066 | +1.01(+2.40%) |
Jan 09, 2008 | 41.45 | 42.18 | 40.78 | 41.94 | 1,984,564 | +0.20(+0.48%) |
Jan 08, 2008 | 43.16 | 43.58 | 41.73 | 41.74 | 2,117,687 | -0.87(-2.04%) |
Jan 07, 2008 | 42.59 | 42.73 | 41.66 | 42.61 | 2,772,593 | -0.47(-1.10%) |
Jan 04, 2008 | 44.86 | 44.86 | 42.82 | 43.09 | 3,952,928 | -2.28(-5.02%) |
Jan 03, 2008 | 44.25 | 45.57 | 44.21 | 45.36 | 2,726,557 | +0.91(+2.05%) |
Jan 02, 2008 | 44.60 | 44.79 | 43.91 | 44.45 | 1,055,539 | -0.02(-0.05%) |
Jan 01, 2008 | 44.49 | 44.88 | 44.20 | 44.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 44.49 | 44.88 | 44.20 | 44.47 | 826,596 | -0.12(-0.26%) |
Dec 28, 2007 | 45.84 | 45.93 | 44.59 | 44.59 | 1,169,722 | -0.57(-1.27%) |
Dec 27, 2007 | 45.38 | 45.63 | 44.84 | 45.16 | 1,468,190 | -1.28(-2.76%) |
Dec 26, 2007 | 46.12 | 46.50 | 45.64 | 46.44 | 1,174,509 | +1.10(+2.43%) |
Dec 24, 2007 | 45.12 | 46.26 | 45.11 | 45.34 | 1,013,676 | +0.82(+1.85%) |
Dec 21, 2007 | 44.49 | 45.04 | 43.87 | 44.52 | 4,191,462 | +1.66(+3.87%) |
Dec 20, 2007 | 43.25 | 43.32 | 42.65 | 42.86 | 3,183,904 | -0.51(-1.18%) |
Dec 19, 2007 | 42.73 | 43.53 | 42.63 | 43.37 | 3,085,422 | -0.11(-0.25%) |
Dec 18, 2007 | 43.87 | 43.95 | 42.60 | 43.48 | 2,867,762 | +0.96(+2.26%) |
Dec 17, 2007 | 42.92 | 43.07 | 42.47 | 42.52 | 5,414,670 | -2.23(-4.98%) |
Dec 14, 2007 | 44.23 | 45.12 | 43.88 | 44.75 | 4,767,477 | -1.64(-3.54%) |
Dec 13, 2007 | 46.80 | 47.00 | 45.46 | 46.39 | 3,232,357 | -1.67(-3.47%) |
Dec 12, 2007 | 49.11 | 49.68 | 47.72 | 48.06 | 3,306,396 | -0.13(-0.26%) |
Dec 11, 2007 | 49.12 | 50.15 | 47.93 | 48.19 | 3,566,164 | -2.41(-4.76%) |
Dec 10, 2007 | 50.71 | 51.22 | 49.91 | 50.60 | 5,129,656 | +1.03(+2.07%) |
Dec 07, 2007 | 49.14 | 49.62 | 48.83 | 49.57 | 1,786,230 | +0.48(+0.98%) |
Dec 06, 2007 | 47.74 | 49.09 | 46.56 | 49.09 | 3,644,687 | +0.53(+1.08%) |
Dec 05, 2007 | 48.99 | 49.21 | 48.01 | 48.56 | 2,325,585 | -0.02(-0.03%) |
Dec 04, 2007 | 47.61 | 49.00 | 47.48 | 48.58 | 3,572,612 | +0.98(+2.06%) |
Dec 03, 2007 | 47.78 | 48.29 | 47.13 | 47.60 | 4,736,198 | -1.92(-3.87%) |
Nov 30, 2007 | 49.70 | 50.69 | 49.01 | 49.51 | 5,073,376 | +0.69(+1.41%) |
Nov 29, 2007 | 47.88 | 49.82 | 47.15 | 48.83 | 3,725,354 | +1.30(+2.74%) |
Nov 28, 2007 | 45.78 | 47.87 | 45.78 | 47.53 | 3,584,121 | +2.32(+5.14%) |
Nov 27, 2007 | 45.07 | 45.44 | 44.31 | 45.20 | 3,203,872 | +0.14(+0.32%) |
Nov 26, 2007 | 47.10 | 47.24 | 44.86 | 45.06 | 3,565,739 | -1.13(-2.44%) |
Nov 23, 2007 | 46.11 | 46.80 | 45.77 | 46.19 | 3,378,952 | +3.21(+7.47%) |
Nov 21, 2007 | 43.53 | 43.82 | 42.13 | 42.97 | 11,598,185 | -2.02(-4.49%) |
Nov 20, 2007 | 44.82 | 45.91 | 43.85 | 44.99 | 5,479,003 | +0.93(+2.11%) |
Nov 19, 2007 | 45.90 | 45.98 | 43.33 | 44.07 | 3,750,138 | -2.79(-5.96%) |
Nov 16, 2007 | 47.82 | 47.82 | 46.53 | 46.86 | 2,947,588 | +0.16(+0.33%) |
Nov 15, 2007 | 46.99 | 47.76 | 45.73 | 46.71 | 3,909,224 | -1.82(-3.74%) |
Nov 14, 2007 | 48.47 | 49.04 | 47.77 | 48.52 | 4,044,017 | +1.15(+2.43%) |
Nov 13, 2007 | 47.76 | 47.87 | 46.79 | 47.37 | 5,102,974 | +1.21(+2.61%) |
Nov 12, 2007 | 50.84 | 50.84 | 45.97 | 46.17 | 20,953,566 | -4.50(-8.88%) |
Nov 09, 2007 | 50.44 | 51.29 | 49.25 | 50.67 | 17,357,114 | +4.04(+8.67%) |
Nov 08, 2007 | 48.44 | 48.60 | 45.83 | 46.62 | 35,200,360 | +8.76(+23.13%) |
Nov 07, 2007 | 39.36 | 39.43 | 37.72 | 37.87 | 6,200,169 | -1.11(-2.85%) |
Nov 06, 2007 | 38.60 | 39.09 | 38.03 | 38.98 | 6,727,145 | +1.75(+4.71%) |
Nov 05, 2007 | 36.95 | 37.42 | 36.64 | 37.23 | 8,159,525 | -2.04(-5.20%) |
Nov 02, 2007 | 38.47 | 39.27 | 37.90 | 39.27 | 4,685,725 | +1.06(+2.78%) |