Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.86 | 42.71 | 40.86 | 42.42 | 1,705,030 | +0.82(+1.97%) |
Jan 30, 2008 | 42.18 | 42.25 | 41.43 | 41.60 | 2,138,010 | -0.55(-1.30%) |
Jan 29, 2008 | 41.48 | 42.63 | 41.27 | 42.15 | 2,410,351 | +0.83(+2.01%) |
Jan 28, 2008 | 39.66 | 41.39 | 39.66 | 41.32 | 2,036,760 | +1.15(+2.86%) |
Jan 25, 2008 | 40.40 | 41.16 | 39.80 | 40.17 | 2,169,722 | -0.14(-0.35%) |
Jan 24, 2008 | 39.36 | 40.40 | 38.91 | 40.31 | 2,248,400 | +1.30(+3.33%) |
Jan 23, 2008 | 37.34 | 39.07 | 36.39 | 39.01 | 4,196,024 | +0.89(+2.33%) |
Jan 22, 2008 | 37.04 | 38.61 | 37.04 | 38.12 | 1,498,425 | -0.33(-0.86%) |
Jan 21, 2008 | 38.14 | 38.98 | 37.76 | 38.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.14 | 38.98 | 37.76 | 38.45 | 2,852,774 | +0.52(+1.37%) |
Jan 17, 2008 | 37.50 | 38.08 | 37.42 | 37.93 | 3,140,704 | +0.48(+1.28%) |
Jan 16, 2008 | 37.09 | 37.98 | 36.82 | 37.45 | 2,544,007 | +0.46(+1.24%) |
Jan 15, 2008 | 37.89 | 38.06 | 36.93 | 36.99 | 2,295,920 | -1.50(-3.90%) |
Jan 14, 2008 | 37.53 | 38.66 | 36.62 | 38.49 | 3,199,426 | +1.28(+3.44%) |
Jan 11, 2008 | 37.38 | 37.98 | 36.92 | 37.21 | 2,281,800 | -0.55(-1.46%) |
Jan 10, 2008 | 38.26 | 38.84 | 37.59 | 37.76 | 1,990,400 | -0.64(-1.67%) |
Jan 09, 2008 | 37.85 | 38.55 | 37.71 | 38.40 | 1,430,461 | +0.34(+0.89%) |
Jan 08, 2008 | 38.72 | 39.37 | 37.97 | 38.06 | 2,333,204 | -0.55(-1.42%) |
Jan 07, 2008 | 40.05 | 40.12 | 38.41 | 38.61 | 3,180,132 | -1.26(-3.16%) |
Jan 04, 2008 | 40.39 | 40.68 | 39.64 | 39.87 | 2,180,000 | -0.67(-1.65%) |
Jan 03, 2008 | 40.37 | 40.71 | 40.16 | 40.54 | 1,290,100 | +0.22(+0.55%) |
Jan 02, 2008 | 41.41 | 42.04 | 40.27 | 40.32 | 1,966,313 | -1.27(-3.05%) |
Jan 01, 2008 | 41.80 | 41.90 | 41.49 | 41.59 | 884,047 | +0.00(+0.00%) |
Dec 31, 2007 | 41.80 | 41.90 | 41.49 | 41.59 | 884,047 | -0.42(-1.00%) |
Dec 28, 2007 | 42.01 | 42.06 | 41.42 | 42.01 | 869,522 | +0.49(+1.18%) |
Dec 27, 2007 | 42.29 | 42.33 | 41.52 | 41.52 | 859,610 | -0.86(-2.03%) |
Dec 26, 2007 | 42.67 | 42.73 | 41.89 | 42.38 | 931,000 | -0.41(-0.96%) |
Dec 24, 2007 | 42.32 | 43.02 | 42.32 | 42.79 | 270,290 | +0.52(+1.23%) |
Dec 21, 2007 | 42.80 | 43.10 | 42.13 | 42.27 | 2,491,390 | -0.29(-0.68%) |
Dec 20, 2007 | 42.45 | 42.71 | 42.16 | 42.56 | 685,200 | +0.42(+1.00%) |
Dec 19, 2007 | 42.67 | 42.77 | 42.12 | 42.14 | 1,400,106 | -0.45(-1.06%) |
Dec 18, 2007 | 43.48 | 43.56 | 42.42 | 42.59 | 860,700 | -0.40(-0.93%) |
Dec 17, 2007 | 43.52 | 43.52 | 42.79 | 42.99 | 854,400 | -0.52(-1.20%) |
Dec 14, 2007 | 43.04 | 43.74 | 42.95 | 43.51 | 701,900 | +0.16(+0.37%) |
Dec 13, 2007 | 43.33 | 43.86 | 42.85 | 43.35 | 522,900 | -0.28(-0.64%) |
Dec 12, 2007 | 44.77 | 44.90 | 42.91 | 43.63 | 1,127,661 | -0.07(-0.16%) |
Dec 11, 2007 | 45.46 | 45.48 | 43.60 | 43.70 | 1,011,306 | -1.60(-3.53%) |
Dec 10, 2007 | 45.00 | 45.57 | 44.61 | 45.30 | 636,001 | +0.40(+0.89%) |
Dec 07, 2007 | 44.32 | 44.97 | 44.23 | 44.90 | 2,053,094 | +0.67(+1.51%) |
Dec 06, 2007 | 44.17 | 44.49 | 43.92 | 44.23 | 3,025,755 | +0.04(+0.09%) |
Dec 05, 2007 | 43.16 | 44.19 | 42.93 | 44.19 | 5,418,100 | +1.50(+3.51%) |
Dec 04, 2007 | 42.73 | 43.03 | 42.61 | 42.69 | 1,175,013 | -0.38(-0.88%) |
Dec 03, 2007 | 43.40 | 43.42 | 42.89 | 43.07 | 706,209 | -0.15(-0.35%) |
Nov 30, 2007 | 44.00 | 44.21 | 42.80 | 43.22 | 1,504,119 | -0.50(-1.14%) |
Nov 29, 2007 | 43.52 | 43.87 | 43.35 | 43.72 | 625,580 | +0.00(+0.00%) |
Nov 28, 2007 | 43.06 | 43.73 | 43.05 | 43.72 | 956,454 | +0.76(+1.77%) |
Nov 27, 2007 | 42.66 | 43.26 | 42.37 | 42.96 | 1,552,768 | +0.44(+1.03%) |
Nov 26, 2007 | 42.81 | 43.62 | 42.49 | 42.52 | 1,484,031 | -0.37(-0.86%) |
Nov 23, 2007 | 42.68 | 42.93 | 42.24 | 42.89 | 295,813 | +0.41(+0.97%) |
Nov 21, 2007 | 42.39 | 42.94 | 41.82 | 42.48 | 1,107,800 | -0.02(-0.05%) |
Nov 20, 2007 | 42.77 | 43.19 | 41.75 | 42.50 | 1,162,685 | -0.29(-0.68%) |
Nov 19, 2007 | 43.00 | 44.11 | 42.45 | 42.79 | 1,784,684 | -0.18(-0.42%) |
Nov 16, 2007 | 43.44 | 43.69 | 42.61 | 42.97 | 2,231,270 | -0.27(-0.62%) |
Nov 15, 2007 | 43.10 | 43.78 | 42.98 | 43.24 | 1,213,545 | -0.12(-0.28%) |
Nov 14, 2007 | 43.75 | 43.89 | 43.19 | 43.36 | 982,700 | -0.37(-0.85%) |
Nov 13, 2007 | 43.17 | 43.75 | 42.72 | 43.73 | 1,927,801 | +0.83(+1.93%) |
Nov 12, 2007 | 43.80 | 43.80 | 42.65 | 42.90 | 1,650,500 | +1.12(+2.68%) |
Nov 09, 2007 | 41.00 | 42.27 | 40.93 | 41.78 | 1,914,100 | +0.28(+0.67%) |
Nov 08, 2007 | 42.27 | 42.51 | 40.44 | 41.50 | 1,867,824 | -0.73(-1.73%) |
Nov 07, 2007 | 43.23 | 43.56 | 42.20 | 42.23 | 1,464,300 | -1.55(-3.54%) |
Nov 06, 2007 | 43.58 | 43.93 | 42.97 | 43.78 | 905,001 | +0.14(+0.32%) |
Nov 05, 2007 | 42.93 | 43.97 | 42.93 | 43.64 | 1,533,911 | -0.04(-0.09%) |
Nov 02, 2007 | 45.16 | 45.16 | 43.22 | 43.68 | 2,627,700 | -1.29(-2.87%) |