Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.54 | 44.69 | 39.37 | 43.68 | 19,784,742 | +2.42(+5.85%) |
Jan 30, 2008 | 41.13 | 43.29 | 40.06 | 41.26 | 16,276,185 | -0.07(-0.17%) |
Jan 29, 2008 | 40.22 | 41.82 | 39.50 | 41.34 | 12,230,616 | +1.39(+3.48%) |
Jan 28, 2008 | 37.17 | 40.02 | 35.84 | 39.94 | 13,553,923 | +2.75(+7.40%) |
Jan 25, 2008 | 38.69 | 39.42 | 36.39 | 37.19 | 16,564,333 | -0.99(-2.60%) |
Jan 24, 2008 | 37.59 | 39.78 | 35.37 | 38.18 | 23,533,960 | +2.84(+8.03%) |
Jan 23, 2008 | 31.00 | 35.76 | 30.06 | 35.35 | 20,799,192 | +3.51(+11.03%) |
Jan 22, 2008 | 29.92 | 33.08 | 29.92 | 31.84 | 15,818,329 | +0.10(+0.33%) |
Jan 21, 2008 | 33.13 | 34.19 | 31.33 | 31.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.13 | 34.19 | 31.33 | 31.73 | 15,544,665 | -1.10(-3.36%) |
Jan 17, 2008 | 34.52 | 35.19 | 32.44 | 32.84 | 16,018,391 | -1.98(-5.70%) |
Jan 16, 2008 | 33.44 | 35.49 | 32.87 | 34.82 | 15,785,392 | +1.23(+3.67%) |
Jan 15, 2008 | 33.04 | 33.89 | 32.87 | 33.59 | 16,252,049 | -0.86(-2.48%) |
Jan 14, 2008 | 34.27 | 34.79 | 32.63 | 34.44 | 9,459,926 | +0.38(+1.13%) |
Jan 11, 2008 | 32.62 | 34.71 | 32.48 | 34.06 | 16,619,844 | -0.26(-0.77%) |
Jan 10, 2008 | 32.32 | 35.39 | 31.07 | 34.32 | 33,755,780 | -0.34(-0.99%) |
Jan 09, 2008 | 34.40 | 35.08 | 32.97 | 34.67 | 13,438,801 | +0.13(+0.37%) |
Jan 08, 2008 | 37.73 | 38.18 | 34.07 | 34.54 | 12,666,078 | -2.93(-7.81%) |
Jan 07, 2008 | 36.91 | 38.40 | 36.15 | 37.47 | 7,847,147 | +0.70(+1.91%) |
Jan 04, 2008 | 36.59 | 36.97 | 35.76 | 36.76 | 6,973,275 | -0.56(-1.50%) |
Jan 03, 2008 | 38.18 | 38.37 | 36.99 | 37.32 | 4,392,881 | -0.54(-1.44%) |
Jan 02, 2008 | 38.19 | 39.00 | 36.91 | 37.87 | 7,064,064 | +0.07(+0.19%) |
Jan 01, 2008 | 36.99 | 38.38 | 36.07 | 37.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.99 | 38.38 | 36.07 | 37.79 | 5,000,175 | +0.55(+1.48%) |
Dec 28, 2007 | 37.35 | 37.89 | 36.91 | 37.24 | 3,996,371 | -0.10(-0.26%) |
Dec 27, 2007 | 37.87 | 38.10 | 37.31 | 37.34 | 4,097,174 | -0.92(-2.40%) |
Dec 26, 2007 | 38.08 | 38.47 | 37.71 | 38.26 | 2,650,576 | -0.30(-0.77%) |
Dec 24, 2007 | 38.00 | 38.90 | 38.00 | 38.55 | 2,352,352 | +0.42(+1.11%) |
Dec 21, 2007 | 37.10 | 38.25 | 36.79 | 38.13 | 6,926,188 | +1.42(+3.86%) |
Dec 20, 2007 | 36.99 | 37.40 | 35.89 | 36.71 | 5,845,216 | -0.07(-0.20%) |
Dec 19, 2007 | 37.27 | 37.84 | 36.54 | 36.79 | 4,367,730 | -0.40(-1.08%) |
Dec 18, 2007 | 36.76 | 37.58 | 36.15 | 37.19 | 9,572,940 | +0.67(+1.84%) |
Dec 17, 2007 | 36.42 | 38.10 | 35.51 | 36.51 | 9,304,237 | -1.23(-3.26%) |
Dec 14, 2007 | 38.11 | 38.67 | 37.70 | 37.74 | 7,777,901 | -1.13(-2.90%) |
Dec 13, 2007 | 37.90 | 39.02 | 36.74 | 38.87 | 10,556,409 | +0.27(+0.70%) |
Dec 12, 2007 | 40.83 | 41.20 | 37.65 | 38.60 | 13,364,505 | -1.33(-3.32%) |
Dec 11, 2007 | 41.74 | 42.79 | 39.58 | 39.93 | 9,488,285 | -1.71(-4.11%) |
Dec 10, 2007 | 39.86 | 41.70 | 39.86 | 41.64 | 8,474,674 | +1.82(+4.56%) |
Dec 07, 2007 | 40.07 | 40.66 | 39.31 | 39.82 | 10,957,821 | -2.10(-5.02%) |
Dec 06, 2007 | 39.81 | 41.98 | 39.50 | 41.93 | 6,608,048 | +2.00(+5.01%) |
Dec 05, 2007 | 40.35 | 40.76 | 39.54 | 39.93 | 8,678,574 | +0.02(+0.06%) |
Dec 04, 2007 | 40.38 | 40.76 | 39.32 | 39.90 | 4,346,850 | -0.79(-1.95%) |
Dec 03, 2007 | 43.19 | 43.37 | 40.22 | 40.70 | 8,186,741 | -1.94(-4.54%) |
Nov 30, 2007 | 43.26 | 45.54 | 42.28 | 42.63 | 11,848,008 | +1.11(+2.68%) |
Nov 29, 2007 | 42.65 | 42.65 | 41.00 | 41.52 | 5,237,944 | -1.35(-3.15%) |
Nov 28, 2007 | 40.22 | 42.92 | 40.18 | 42.87 | 8,386,978 | +3.55(+9.03%) |
Nov 27, 2007 | 39.62 | 40.05 | 38.31 | 39.32 | 7,547,383 | -0.02(-0.06%) |
Nov 26, 2007 | 41.64 | 41.66 | 39.26 | 39.34 | 6,434,874 | -2.30(-5.51%) |
Nov 23, 2007 | 40.02 | 41.92 | 40.02 | 41.64 | 3,179,162 | +1.81(+4.54%) |
Nov 21, 2007 | 40.16 | 41.06 | 39.05 | 39.83 | 8,138,066 | -0.74(-1.83%) |
Nov 20, 2007 | 41.18 | 41.42 | 39.36 | 40.58 | 10,595,281 | -0.61(-1.48%) |
Nov 19, 2007 | 42.07 | 42.32 | 40.26 | 41.18 | 7,522,480 | -1.24(-2.92%) |
Nov 16, 2007 | 42.51 | 43.16 | 41.63 | 42.42 | 6,255,958 | +0.21(+0.49%) |
Nov 15, 2007 | 43.96 | 43.96 | 41.98 | 42.22 | 8,892,606 | -2.07(-4.68%) |
Nov 14, 2007 | 46.33 | 47.41 | 43.57 | 44.29 | 7,768,802 | -1.24(-2.72%) |
Nov 13, 2007 | 43.85 | 45.62 | 43.66 | 45.53 | 7,210,133 | +2.13(+4.90%) |
Nov 12, 2007 | 42.54 | 44.77 | 41.98 | 43.40 | 8,819,016 | +0.01(+0.02%) |
Nov 09, 2007 | 40.98 | 44.59 | 40.26 | 43.39 | 14,306,113 | +1.09(+2.57%) |
Nov 08, 2007 | 40.69 | 43.29 | 40.34 | 42.30 | 19,181,124 | +2.15(+5.36%) |
Nov 07, 2007 | 44.86 | 46.46 | 40.02 | 40.15 | 23,504,402 | -7.41(-15.57%) |
Nov 06, 2007 | 48.60 | 49.56 | 46.42 | 47.56 | 11,670,758 | -0.85(-1.75%) |
Nov 05, 2007 | 47.98 | 49.04 | 47.18 | 48.40 | 5,544,388 | -0.51(-1.05%) |
Nov 02, 2007 | 49.98 | 50.21 | 48.06 | 48.92 | 9,683,092 | -0.90(-1.80%) |