Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.37 | 44.51 | 39.20 | 43.49 | 19,868,404 | +2.40(+5.85%) |
Jan 30, 2008 | 40.95 | 43.10 | 39.89 | 41.09 | 16,345,010 | -0.07(-0.17%) |
Jan 29, 2008 | 40.05 | 41.65 | 39.34 | 41.16 | 12,282,335 | +1.39(+3.48%) |
Jan 28, 2008 | 37.01 | 39.85 | 35.69 | 39.78 | 13,611,237 | +2.74(+7.40%) |
Jan 25, 2008 | 38.53 | 39.25 | 36.23 | 37.04 | 16,634,377 | -0.99(-2.60%) |
Jan 24, 2008 | 37.43 | 39.62 | 35.22 | 38.02 | 23,633,476 | +2.83(+8.03%) |
Jan 23, 2008 | 30.87 | 35.61 | 29.94 | 35.20 | 20,887,144 | +3.50(+11.03%) |
Jan 22, 2008 | 29.79 | 32.94 | 29.79 | 31.70 | 15,885,219 | +0.10(+0.33%) |
Jan 21, 2008 | 32.99 | 34.04 | 31.20 | 31.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.99 | 34.04 | 31.20 | 31.60 | 15,610,398 | -1.10(-3.36%) |
Jan 17, 2008 | 34.38 | 35.04 | 32.30 | 32.70 | 16,086,127 | -1.97(-5.70%) |
Jan 16, 2008 | 33.30 | 35.34 | 32.74 | 34.67 | 15,852,143 | +1.23(+3.67%) |
Jan 15, 2008 | 32.90 | 33.75 | 32.73 | 33.45 | 16,320,772 | -0.85(-2.48%) |
Jan 14, 2008 | 34.13 | 34.65 | 32.49 | 34.30 | 9,499,929 | +0.38(+1.13%) |
Jan 11, 2008 | 32.48 | 34.57 | 32.34 | 33.92 | 16,690,122 | -0.26(-0.77%) |
Jan 10, 2008 | 32.19 | 35.24 | 30.94 | 34.18 | 33,898,520 | -0.34(-0.99%) |
Jan 09, 2008 | 34.26 | 34.93 | 32.83 | 34.52 | 13,495,628 | +0.13(+0.37%) |
Jan 08, 2008 | 37.57 | 38.02 | 33.92 | 34.39 | 12,719,638 | -2.91(-7.81%) |
Jan 07, 2008 | 36.76 | 38.24 | 35.99 | 37.31 | 7,880,330 | +0.70(+1.91%) |
Jan 04, 2008 | 36.44 | 36.81 | 35.61 | 36.61 | 7,002,763 | -0.56(-1.50%) |
Jan 03, 2008 | 38.02 | 38.21 | 36.84 | 37.16 | 4,411,457 | -0.54(-1.44%) |
Jan 02, 2008 | 38.03 | 38.84 | 36.76 | 37.71 | 7,093,935 | +0.07(+0.19%) |
Jan 01, 2008 | 36.83 | 38.22 | 35.91 | 37.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.83 | 38.22 | 35.91 | 37.63 | 5,021,318 | +0.55(+1.48%) |
Dec 28, 2007 | 37.19 | 37.73 | 36.76 | 37.08 | 4,013,270 | -0.10(-0.26%) |
Dec 27, 2007 | 37.71 | 37.94 | 37.15 | 37.18 | 4,114,499 | -0.92(-2.40%) |
Dec 26, 2007 | 37.92 | 38.31 | 37.55 | 38.10 | 2,661,784 | -0.29(-0.77%) |
Dec 24, 2007 | 37.84 | 38.74 | 37.84 | 38.39 | 2,362,299 | +0.42(+1.11%) |
Dec 21, 2007 | 36.94 | 38.09 | 36.64 | 37.97 | 6,955,476 | +1.41(+3.86%) |
Dec 20, 2007 | 36.84 | 37.24 | 35.74 | 36.56 | 5,869,933 | -0.07(-0.20%) |
Dec 19, 2007 | 37.11 | 37.68 | 36.38 | 36.63 | 4,386,199 | -0.40(-1.08%) |
Dec 18, 2007 | 36.61 | 37.42 | 36.00 | 37.03 | 9,613,420 | +0.67(+1.84%) |
Dec 17, 2007 | 36.26 | 37.94 | 35.36 | 36.36 | 9,343,581 | -1.23(-3.26%) |
Dec 14, 2007 | 37.95 | 38.51 | 37.55 | 37.59 | 7,810,791 | -1.12(-2.90%) |
Dec 13, 2007 | 37.75 | 38.85 | 36.58 | 38.71 | 10,601,048 | +0.27(+0.70%) |
Dec 12, 2007 | 40.66 | 41.03 | 37.49 | 38.44 | 13,421,018 | -1.32(-3.32%) |
Dec 11, 2007 | 41.57 | 42.61 | 39.41 | 39.76 | 9,528,407 | -1.70(-4.11%) |
Dec 10, 2007 | 39.69 | 41.52 | 39.69 | 41.46 | 8,510,510 | +1.81(+4.56%) |
Dec 07, 2007 | 39.90 | 40.48 | 39.15 | 39.66 | 11,004,157 | -2.09(-5.02%) |
Dec 06, 2007 | 39.64 | 41.81 | 39.33 | 41.75 | 6,635,991 | +1.99(+5.01%) |
Dec 05, 2007 | 40.18 | 40.59 | 39.37 | 39.76 | 8,715,272 | +0.02(+0.06%) |
Dec 04, 2007 | 40.21 | 40.59 | 39.15 | 39.74 | 4,365,231 | -0.79(-1.95%) |
Dec 03, 2007 | 43.01 | 43.19 | 40.05 | 40.52 | 8,221,359 | -1.93(-4.54%) |
Nov 30, 2007 | 43.08 | 45.35 | 42.10 | 42.45 | 11,898,109 | +1.11(+2.68%) |
Nov 29, 2007 | 42.47 | 42.47 | 40.83 | 41.34 | 5,260,093 | -1.35(-3.15%) |
Nov 28, 2007 | 40.05 | 42.74 | 40.01 | 42.69 | 8,422,443 | +3.54(+9.03%) |
Nov 27, 2007 | 39.46 | 39.88 | 38.15 | 39.15 | 7,579,298 | -0.02(-0.06%) |
Nov 26, 2007 | 41.46 | 41.49 | 39.09 | 39.18 | 6,462,085 | -2.29(-5.51%) |
Nov 23, 2007 | 39.85 | 41.74 | 39.85 | 41.46 | 3,192,605 | +1.80(+4.54%) |
Nov 21, 2007 | 39.99 | 40.88 | 38.88 | 39.66 | 8,172,479 | -0.74(-1.83%) |
Nov 20, 2007 | 41.01 | 41.25 | 39.19 | 40.41 | 10,640,084 | -0.61(-1.48%) |
Nov 19, 2007 | 41.89 | 42.14 | 40.09 | 41.01 | 7,554,289 | -1.23(-2.92%) |
Nov 16, 2007 | 42.33 | 42.98 | 41.46 | 42.24 | 6,282,412 | +0.21(+0.49%) |
Nov 15, 2007 | 43.77 | 43.77 | 41.81 | 42.04 | 8,930,210 | -2.06(-4.68%) |
Nov 14, 2007 | 46.13 | 47.21 | 43.38 | 44.10 | 7,801,654 | -1.23(-2.72%) |
Nov 13, 2007 | 43.67 | 45.43 | 43.48 | 45.33 | 7,240,622 | +2.12(+4.90%) |
Nov 12, 2007 | 42.36 | 44.58 | 41.81 | 43.22 | 8,856,308 | +0.01(+0.02%) |
Nov 09, 2007 | 40.81 | 44.40 | 40.09 | 43.21 | 14,366,608 | +1.08(+2.57%) |
Nov 08, 2007 | 40.52 | 43.10 | 40.17 | 42.13 | 19,262,234 | +2.14(+5.36%) |
Nov 07, 2007 | 44.67 | 46.27 | 39.86 | 39.98 | 23,603,794 | -7.37(-15.57%) |
Nov 06, 2007 | 48.39 | 49.35 | 46.23 | 47.36 | 11,720,109 | -0.84(-1.75%) |
Nov 05, 2007 | 47.78 | 48.84 | 46.98 | 48.20 | 5,567,833 | -0.51(-1.05%) |
Nov 02, 2007 | 49.77 | 50.00 | 47.86 | 48.71 | 9,724,038 | -0.89(-1.80%) |