Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 41.30 | 41.30 | 37.87 | 38.93 | 4,768,422 | -0.97(-2.42%) |
Jan 30, 2008 | 39.27 | 40.87 | 38.72 | 39.89 | 3,130,798 | +0.99(+2.53%) |
Jan 29, 2008 | 38.54 | 39.25 | 38.25 | 38.91 | 1,979,976 | +0.55(+1.42%) |
Jan 28, 2008 | 37.88 | 38.39 | 37.07 | 38.36 | 1,807,791 | +0.82(+2.19%) |
Jan 25, 2008 | 38.39 | 38.86 | 37.17 | 37.54 | 2,121,133 | -0.36(-0.95%) |
Jan 24, 2008 | 36.88 | 38.52 | 36.66 | 37.90 | 3,444,049 | +1.02(+2.78%) |
Jan 23, 2008 | 35.29 | 36.91 | 34.43 | 36.88 | 4,390,509 | -0.31(-0.84%) |
Jan 22, 2008 | 35.74 | 37.68 | 35.47 | 37.19 | 3,935,687 | -0.44(-1.17%) |
Jan 21, 2008 | 37.57 | 38.38 | 36.86 | 37.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.57 | 38.38 | 36.86 | 37.63 | 3,801,669 | +0.39(+1.05%) |
Jan 17, 2008 | 38.71 | 39.61 | 37.18 | 37.24 | 3,834,230 | -1.16(-3.02%) |
Jan 16, 2008 | 40.54 | 40.80 | 38.34 | 38.40 | 5,508,504 | -2.20(-5.41%) |
Jan 15, 2008 | 41.99 | 41.99 | 40.52 | 40.59 | 2,905,916 | -1.83(-4.32%) |
Jan 14, 2008 | 41.68 | 42.53 | 41.68 | 42.43 | 1,964,132 | +1.00(+2.42%) |
Jan 11, 2008 | 42.24 | 42.68 | 41.38 | 41.43 | 2,513,794 | -0.99(-2.33%) |
Jan 10, 2008 | 42.42 | 42.77 | 41.59 | 42.41 | 3,139,532 | -0.20(-0.46%) |
Jan 09, 2008 | 41.30 | 42.63 | 41.22 | 42.61 | 2,913,465 | +1.10(+2.64%) |
Jan 08, 2008 | 42.78 | 43.33 | 41.38 | 41.51 | 2,947,425 | -0.92(-2.16%) |
Jan 07, 2008 | 43.47 | 43.47 | 41.87 | 42.43 | 3,176,306 | -0.70(-1.62%) |
Jan 04, 2008 | 43.56 | 44.15 | 42.90 | 43.13 | 3,482,844 | -0.90(-2.05%) |
Jan 03, 2008 | 45.08 | 45.08 | 43.83 | 44.03 | 4,373,777 | -1.50(-3.28%) |
Jan 02, 2008 | 45.26 | 46.25 | 45.19 | 45.53 | 4,232,400 | +0.54(+1.19%) |
Jan 01, 2008 | 45.22 | 45.57 | 44.88 | 44.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 45.22 | 45.57 | 44.88 | 44.99 | 1,726,646 | -0.29(-0.63%) |
Dec 28, 2007 | 44.96 | 45.40 | 44.89 | 45.28 | 1,816,641 | +0.79(+1.78%) |
Dec 27, 2007 | 44.71 | 44.96 | 44.36 | 44.49 | 2,016,963 | -0.25(-0.56%) |
Dec 26, 2007 | 44.14 | 44.90 | 43.95 | 44.74 | 1,747,710 | +0.82(+1.86%) |
Dec 24, 2007 | 43.70 | 44.09 | 43.24 | 43.92 | 891,123 | +0.60(+1.40%) |
Dec 21, 2007 | 42.28 | 43.46 | 42.16 | 43.31 | 2,683,161 | +1.42(+3.38%) |
Dec 20, 2007 | 41.39 | 41.90 | 41.08 | 41.90 | 1,434,291 | +0.72(+1.74%) |
Dec 19, 2007 | 40.98 | 41.41 | 40.70 | 41.18 | 1,929,148 | +0.47(+1.15%) |
Dec 18, 2007 | 40.01 | 40.99 | 39.92 | 40.72 | 2,067,210 | +0.96(+2.41%) |
Dec 17, 2007 | 40.45 | 40.63 | 39.52 | 39.76 | 1,978,514 | -0.78(-1.94%) |
Dec 14, 2007 | 41.10 | 41.38 | 40.54 | 40.54 | 1,919,679 | -1.30(-3.12%) |
Dec 13, 2007 | 41.41 | 41.85 | 40.89 | 41.85 | 2,227,479 | +0.20(+0.48%) |
Dec 12, 2007 | 40.53 | 41.86 | 40.53 | 41.64 | 3,379,647 | +1.93(+4.86%) |
Dec 11, 2007 | 40.62 | 40.94 | 39.55 | 39.71 | 2,048,475 | -0.76(-1.87%) |
Dec 10, 2007 | 40.06 | 40.51 | 40.06 | 40.47 | 1,040,739 | +0.46(+1.15%) |
Dec 07, 2007 | 40.21 | 40.28 | 39.53 | 40.01 | 1,641,956 | -0.16(-0.40%) |
Dec 06, 2007 | 39.16 | 40.37 | 39.07 | 40.17 | 2,500,845 | +0.99(+2.53%) |
Dec 05, 2007 | 38.55 | 39.24 | 38.37 | 39.18 | 2,502,052 | +1.06(+2.78%) |
Dec 04, 2007 | 37.96 | 38.53 | 37.58 | 38.12 | 2,120,105 | -0.52(-1.36%) |
Dec 03, 2007 | 37.81 | 38.75 | 37.66 | 38.64 | 2,343,914 | +0.72(+1.89%) |
Nov 30, 2007 | 37.88 | 38.01 | 37.27 | 37.93 | 4,251,465 | +0.12(+0.31%) |
Nov 29, 2007 | 37.15 | 38.18 | 37.11 | 37.81 | 3,405,640 | +0.74(+2.00%) |
Nov 28, 2007 | 36.20 | 37.15 | 36.02 | 37.07 | 3,517,276 | +1.02(+2.84%) |
Nov 27, 2007 | 37.15 | 37.15 | 35.30 | 36.04 | 5,846,494 | -1.26(-3.37%) |
Nov 26, 2007 | 38.40 | 38.82 | 37.30 | 37.30 | 2,210,321 | -1.38(-3.56%) |
Nov 23, 2007 | 38.46 | 38.73 | 37.92 | 38.68 | 700,230 | +0.55(+1.43%) |
Nov 21, 2007 | 38.50 | 39.06 | 38.03 | 38.13 | 2,713,801 | -0.61(-1.57%) |
Nov 20, 2007 | 38.17 | 38.86 | 37.88 | 38.74 | 3,411,486 | +0.78(+2.07%) |
Nov 19, 2007 | 38.49 | 38.81 | 37.78 | 37.96 | 2,278,726 | -0.67(-1.74%) |
Nov 16, 2007 | 38.15 | 38.90 | 37.75 | 38.63 | 2,452,589 | +0.81(+2.15%) |
Nov 15, 2007 | 38.87 | 38.96 | 37.35 | 37.82 | 4,218,204 | -1.16(-2.97%) |
Nov 14, 2007 | 38.55 | 39.83 | 38.31 | 38.98 | 3,266,284 | +0.93(+2.44%) |
Nov 13, 2007 | 37.23 | 38.05 | 36.35 | 38.05 | 3,924,878 | +0.88(+2.37%) |
Nov 12, 2007 | 39.08 | 39.08 | 37.06 | 37.17 | 3,476,448 | -2.12(-5.40%) |
Nov 09, 2007 | 39.35 | 39.90 | 38.87 | 39.29 | 2,487,663 | -0.35(-0.88%) |
Nov 08, 2007 | 38.83 | 40.36 | 38.59 | 39.64 | 3,054,229 | +0.80(+2.06%) |
Nov 07, 2007 | 40.37 | 40.55 | 38.84 | 38.84 | 2,976,069 | -1.64(-4.05%) |
Nov 06, 2007 | 39.27 | 40.52 | 39.08 | 40.48 | 2,517,081 | +1.91(+4.95%) |
Nov 05, 2007 | 38.67 | 38.87 | 38.18 | 38.57 | 2,197,373 | -0.43(-1.10%) |
Nov 02, 2007 | 38.58 | 39.08 | 37.87 | 39.00 | 2,714,518 | +0.76(+1.98%) |