Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 37.94 | 38.79 | 37.60 | 38.39 | 3,867,004 | +0.09(+0.23%) |
Jan 30, 2008 | 39.20 | 39.35 | 38.01 | 38.30 | 1,258,205 | -0.91(-2.32%) |
Jan 29, 2008 | 39.10 | 39.63 | 38.86 | 39.21 | 1,285,517 | +0.35(+0.90%) |
Jan 28, 2008 | 38.68 | 38.92 | 38.14 | 38.86 | 1,204,594 | +0.18(+0.47%) |
Jan 25, 2008 | 39.90 | 39.90 | 38.20 | 38.68 | 1,198,407 | -0.63(-1.60%) |
Jan 24, 2008 | 39.00 | 39.55 | 37.55 | 39.31 | 1,991,975 | +1.31(+3.45%) |
Jan 23, 2008 | 38.25 | 38.68 | 36.90 | 38.00 | 3,651,713 | -1.15(-2.94%) |
Jan 22, 2008 | 37.05 | 39.99 | 37.05 | 39.15 | 4,644,175 | +1.39(+3.68%) |
Jan 21, 2008 | 37.20 | 38.10 | 36.75 | 37.76 | 1,571,006 | -0.92(-2.38%) |
Jan 18, 2008 | 38.97 | 39.37 | 37.76 | 38.68 | 2,746,637 | +0.00(+0.00%) |
Jan 17, 2008 | 38.70 | 39.23 | 37.90 | 38.68 | 3,298,300 | +0.25(+0.65%) |
Jan 16, 2008 | 39.00 | 39.60 | 38.01 | 38.43 | 3,210,765 | -1.02(-2.59%) |
Jan 15, 2008 | 39.26 | 41.08 | 39.00 | 39.45 | 3,528,773 | +0.20(+0.51%) |
Jan 14, 2008 | 40.05 | 40.20 | 38.01 | 39.25 | 4,441,188 | -1.05(-2.61%) |
Jan 11, 2008 | 40.83 | 41.04 | 40.15 | 40.30 | 1,999,006 | -1.00(-2.42%) |
Jan 10, 2008 | 40.82 | 41.95 | 40.20 | 41.30 | 2,008,865 | +0.35(+0.85%) |
Jan 09, 2008 | 41.89 | 41.94 | 40.60 | 40.95 | 2,725,619 | -1.00(-2.38%) |
Jan 08, 2008 | 41.50 | 42.49 | 41.34 | 41.95 | 4,915,224 | +1.00(+2.44%) |
Jan 07, 2008 | 44.23 | 44.23 | 40.75 | 40.95 | 3,874,942 | -2.50(-5.75%) |
Jan 04, 2008 | 43.91 | 44.20 | 43.29 | 43.45 | 1,263,601 | -0.56(-1.27%) |
Jan 03, 2008 | 44.31 | 44.49 | 43.71 | 44.01 | 1,251,199 | -0.45(-1.01%) |
Jan 02, 2008 | 45.43 | 45.46 | 44.40 | 44.46 | 1,421,683 | -0.53(-1.18%) |
Jan 01, 2008 | 44.99 | 44.99 | 44.99 | 44.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 45.28 | 45.44 | 44.84 | 44.99 | 340,280 | -0.20(-0.44%) |
Dec 28, 2007 | 44.50 | 45.46 | 44.49 | 45.19 | 474,021 | +0.53(+1.19%) |
Dec 27, 2007 | 44.90 | 45.11 | 44.40 | 44.66 | 680,968 | -0.44(-0.98%) |
Dec 26, 2007 | 44.59 | 45.18 | 45.10 | 45.10 | 353,801 | +0.00(+0.00%) |
Dec 24, 2007 | 44.59 | 45.18 | 45.10 | 45.10 | 353,801 | +0.38(+0.85%) |
Dec 21, 2007 | 43.01 | 44.93 | 43.01 | 44.72 | 3,315,452 | +0.79(+1.80%) |
Dec 20, 2007 | 43.90 | 44.00 | 43.09 | 43.93 | 1,486,345 | +0.33(+0.76%) |
Dec 19, 2007 | 43.47 | 44.00 | 43.42 | 43.60 | 3,430,791 | +0.18(+0.41%) |
Dec 18, 2007 | 43.58 | 43.58 | 42.70 | 43.42 | 1,920,592 | +0.42(+0.98%) |
Dec 17, 2007 | 43.50 | 43.80 | 42.76 | 43.00 | 2,116,983 | -0.74(-1.69%) |
Dec 14, 2007 | 43.10 | 43.75 | 42.85 | 43.74 | 1,977,955 | +0.62(+1.44%) |
Dec 13, 2007 | 42.05 | 43.80 | 42.05 | 43.12 | 2,241,484 | +0.59(+1.39%) |
Dec 12, 2007 | 43.00 | 43.54 | 42.05 | 42.53 | 1,308,517 | +0.02(+0.05%) |
Dec 11, 2007 | 43.62 | 43.69 | 42.50 | 42.51 | 1,555,046 | -1.11(-2.54%) |
Dec 10, 2007 | 44.40 | 44.40 | 43.33 | 43.62 | 1,466,703 | -0.57(-1.29%) |
Dec 07, 2007 | 43.98 | 44.25 | 43.38 | 44.19 | 1,569,427 | +0.79(+1.82%) |
Dec 06, 2007 | 42.90 | 43.54 | 42.74 | 43.40 | 1,424,441 | +0.60(+1.40%) |
Dec 05, 2007 | 42.99 | 43.74 | 42.57 | 42.80 | 2,236,860 | +0.21(+0.49%) |
Dec 04, 2007 | 42.39 | 43.10 | 42.21 | 42.59 | 2,475,524 | +0.43(+1.02%) |
Dec 03, 2007 | 41.81 | 42.50 | 41.54 | 42.16 | 2,332,586 | +0.60(+1.44%) |
Nov 30, 2007 | 42.00 | 42.15 | 40.57 | 41.56 | 9,196,268 | -0.15(-0.36%) |
Nov 29, 2007 | 41.76 | 42.65 | 40.52 | 41.71 | 12,467,495 | -3.79(-8.33%) |
Nov 28, 2007 | 43.85 | 45.50 | 43.66 | 45.50 | 2,298,110 | +1.50(+3.41%) |
Nov 27, 2007 | 43.51 | 44.40 | 43.45 | 44.00 | 1,445,166 | +0.30(+0.69%) |
Nov 26, 2007 | 43.49 | 44.16 | 43.35 | 43.70 | 1,615,926 | +0.20(+0.46%) |
Nov 23, 2007 | 43.80 | 44.03 | 43.50 | 43.50 | 1,110,344 | +0.57(+1.33%) |
Nov 21, 2007 | 42.25 | 43.27 | 42.25 | 42.93 | 2,371,258 | +0.32(+0.75%) |
Nov 20, 2007 | 44.45 | 44.60 | 41.67 | 42.61 | 4,321,867 | -1.80(-4.05%) |
Nov 19, 2007 | 45.51 | 45.51 | 44.41 | 44.41 | 1,085,787 | -1.07(-2.35%) |
Nov 16, 2007 | 45.05 | 45.64 | 45.00 | 45.48 | 1,030,504 | +0.62(+1.38%) |
Nov 15, 2007 | 44.86 | 44.86 | 44.86 | 44.86 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 45.92 | 46.07 | 44.52 | 44.86 | 2,438,479 | -0.45(-0.99%) |
Nov 13, 2007 | 46.20 | 46.20 | 45.26 | 45.31 | 1,946,900 | -0.12(-0.26%) |
Nov 12, 2007 | 46.99 | 47.28 | 45.32 | 45.43 | 2,080,928 | -0.97(-2.09%) |
Nov 09, 2007 | 47.85 | 47.85 | 46.32 | 46.40 | 2,092,149 | -2.15(-4.43%) |
Nov 08, 2007 | 48.80 | 49.67 | 47.41 | 48.55 | 1,434,549 | -0.17(-0.35%) |
Nov 07, 2007 | 49.09 | 49.81 | 48.65 | 48.72 | 3,232,432 | -0.19(-0.39%) |
Nov 06, 2007 | 48.98 | 49.67 | 48.74 | 48.91 | 1,915,702 | +0.50(+1.03%) |
Nov 05, 2007 | 48.11 | 49.49 | 48.11 | 48.41 | 1,663,819 | -0.19(-0.39%) |
Nov 02, 2007 | 48.00 | 48.98 | 47.44 | 48.60 | 3,504,053 | +1.20(+2.53%) |