Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 34.00 | 34.35 | 33.00 | 33.93 | 16,702,206 | -0.28(-0.82%) |
Jan 30, 2008 | 34.62 | 35.36 | 33.81 | 34.21 | 19,769,670 | -0.59(-1.70%) |
Jan 29, 2008 | 33.93 | 35.27 | 33.86 | 34.80 | 33,501,196 | +3.26(+10.35%) |
Jan 28, 2008 | 31.31 | 32.20 | 31.11 | 31.54 | 14,775,452 | +0.18(+0.57%) |
Jan 25, 2008 | 32.33 | 33.04 | 31.16 | 31.36 | 18,423,038 | -0.43(-1.34%) |
Jan 24, 2008 | 30.79 | 31.96 | 30.73 | 31.79 | 21,403,330 | +1.31(+4.30%) |
Jan 23, 2008 | 29.76 | 30.54 | 27.46 | 30.48 | 30,644,582 | +0.04(+0.13%) |
Jan 22, 2008 | 29.66 | 30.72 | 29.15 | 30.44 | 18,176,162 | -0.60(-1.94%) |
Jan 21, 2008 | 30.22 | 31.14 | 29.67 | 31.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.22 | 31.14 | 29.67 | 31.04 | 24,176,940 | +1.10(+3.66%) |
Jan 17, 2008 | 31.37 | 31.84 | 29.76 | 29.94 | 24,410,968 | -0.88(-2.87%) |
Jan 16, 2008 | 31.54 | 32.00 | 30.06 | 30.83 | 36,303,600 | -0.71(-2.26%) |
Jan 15, 2008 | 33.43 | 33.54 | 31.54 | 31.54 | 36,637,480 | -2.86(-8.30%) |
Jan 14, 2008 | 34.59 | 34.61 | 34.08 | 34.39 | 20,723,614 | +0.14(+0.42%) |
Jan 11, 2008 | 35.62 | 35.62 | 34.04 | 34.25 | 17,938,172 | -1.57(-4.39%) |
Jan 10, 2008 | 35.11 | 36.05 | 34.82 | 35.82 | 12,818,490 | +0.40(+1.12%) |
Jan 09, 2008 | 36.47 | 36.47 | 34.88 | 35.43 | 19,819,840 | -0.90(-2.47%) |
Jan 08, 2008 | 36.90 | 37.52 | 36.22 | 36.32 | 15,147,525 | -0.27(-0.74%) |
Jan 07, 2008 | 36.43 | 36.88 | 35.84 | 36.59 | 18,753,798 | -0.25(-0.69%) |
Jan 04, 2008 | 37.92 | 37.93 | 36.65 | 36.85 | 15,855,432 | -1.32(-3.45%) |
Jan 03, 2008 | 40.03 | 40.03 | 37.89 | 38.16 | 18,328,000 | -1.73(-4.35%) |
Jan 02, 2008 | 40.31 | 40.86 | 39.64 | 39.90 | 10,446,170 | -0.33(-0.83%) |
Jan 01, 2008 | 40.48 | 40.51 | 39.93 | 40.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.48 | 40.51 | 39.93 | 40.23 | 7,433,345 | -0.30(-0.74%) |
Dec 28, 2007 | 40.36 | 40.78 | 39.89 | 40.53 | 7,206,310 | +0.29(+0.71%) |
Dec 27, 2007 | 40.84 | 40.84 | 40.24 | 40.24 | 5,967,860 | -0.54(-1.32%) |
Dec 26, 2007 | 40.79 | 40.90 | 40.58 | 40.78 | 6,231,119 | +0.01(+0.01%) |
Dec 24, 2007 | 40.45 | 40.93 | 40.45 | 40.78 | 3,965,699 | +0.15(+0.37%) |
Dec 21, 2007 | 40.41 | 40.66 | 40.19 | 40.63 | 14,615,343 | +0.47(+1.17%) |
Dec 20, 2007 | 40.25 | 40.39 | 39.83 | 40.16 | 9,370,760 | +0.13(+0.32%) |
Dec 19, 2007 | 39.48 | 40.26 | 39.41 | 40.03 | 11,694,910 | +0.64(+1.62%) |
Dec 18, 2007 | 38.73 | 39.62 | 38.14 | 39.39 | 12,263,586 | +0.87(+2.25%) |
Dec 17, 2007 | 38.43 | 39.49 | 38.32 | 38.52 | 13,252,146 | +0.24(+0.62%) |
Dec 14, 2007 | 37.73 | 38.46 | 37.16 | 38.29 | 12,550,581 | +0.34(+0.91%) |
Dec 13, 2007 | 37.92 | 38.35 | 37.34 | 37.94 | 8,601,396 | -0.22(-0.57%) |
Dec 12, 2007 | 37.68 | 38.52 | 37.34 | 38.16 | 15,764,726 | +0.83(+2.23%) |
Dec 11, 2007 | 37.92 | 38.45 | 37.15 | 37.33 | 9,899,812 | -0.57(-1.50%) |
Dec 10, 2007 | 38.24 | 38.25 | 37.60 | 37.90 | 7,724,679 | -0.32(-0.83%) |
Dec 07, 2007 | 37.87 | 38.48 | 37.67 | 38.21 | 9,809,316 | +0.34(+0.91%) |
Dec 06, 2007 | 37.02 | 38.04 | 36.78 | 37.87 | 11,312,927 | +0.71(+1.92%) |
Dec 05, 2007 | 37.16 | 37.34 | 36.52 | 37.16 | 15,080,025 | +0.25(+0.69%) |
Dec 04, 2007 | 37.44 | 37.44 | 36.67 | 36.90 | 9,144,811 | -0.69(-1.83%) |
Dec 03, 2007 | 37.46 | 37.78 | 37.25 | 37.59 | 11,837,278 | +0.20(+0.52%) |
Nov 30, 2007 | 37.19 | 37.66 | 37.05 | 37.40 | 16,209,386 | +0.79(+2.15%) |
Nov 29, 2007 | 36.47 | 37.22 | 36.20 | 36.61 | 12,904,923 | +0.40(+1.11%) |
Nov 28, 2007 | 35.84 | 36.46 | 35.19 | 36.21 | 16,421,804 | +0.59(+1.66%) |
Nov 27, 2007 | 36.52 | 36.52 | 34.93 | 35.62 | 25,059,868 | -1.18(-3.20%) |
Nov 26, 2007 | 37.86 | 38.28 | 36.67 | 36.79 | 12,056,089 | -1.10(-2.90%) |
Nov 23, 2007 | 37.57 | 37.89 | 37.15 | 37.89 | 5,449,663 | +0.51(+1.35%) |
Nov 21, 2007 | 38.09 | 38.15 | 37.31 | 37.39 | 12,097,811 | -0.95(-2.47%) |
Nov 20, 2007 | 38.46 | 38.66 | 37.87 | 38.33 | 13,034,360 | +0.41(+1.09%) |
Nov 19, 2007 | 38.92 | 38.92 | 37.75 | 37.92 | 12,152,836 | -0.95(-2.44%) |
Nov 16, 2007 | 39.00 | 39.28 | 38.43 | 38.87 | 14,741,985 | +0.25(+0.65%) |
Nov 15, 2007 | 39.69 | 39.94 | 38.08 | 38.62 | 18,428,004 | -1.31(-3.28%) |
Nov 14, 2007 | 40.56 | 40.72 | 39.78 | 39.93 | 10,091,861 | -0.47(-1.17%) |
Nov 13, 2007 | 39.25 | 40.45 | 38.95 | 40.40 | 14,860,581 | +1.22(+3.12%) |
Nov 12, 2007 | 39.06 | 39.81 | 38.59 | 39.17 | 14,355,657 | -0.19(-0.48%) |
Nov 09, 2007 | 39.81 | 39.94 | 38.94 | 39.36 | 13,122,582 | -0.75(-1.88%) |
Nov 08, 2007 | 40.62 | 41.07 | 39.21 | 40.12 | 14,974,467 | -0.48(-1.19%) |
Nov 07, 2007 | 41.94 | 41.94 | 40.53 | 40.60 | 13,531,463 | -1.18(-2.83%) |
Nov 06, 2007 | 40.51 | 41.91 | 40.39 | 41.78 | 18,419,268 | +1.90(+4.77%) |
Nov 05, 2007 | 39.22 | 40.28 | 39.22 | 39.88 | 8,977,105 | -0.15(-0.37%) |
Nov 02, 2007 | 39.99 | 40.55 | 39.20 | 40.03 | 12,293,572 | +0.45(+1.15%) |