Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 42.13 | 42.59 | 41.45 | 41.92 | 3,159,803 | -0.80(-1.88%) |
Jan 30, 2008 | 42.29 | 43.80 | 42.08 | 42.72 | 1,966,470 | +0.37(+0.87%) |
Jan 29, 2008 | 42.46 | 42.54 | 41.55 | 42.35 | 1,485,351 | +0.10(+0.24%) |
Jan 28, 2008 | 41.96 | 42.30 | 41.32 | 42.25 | 1,575,781 | +0.43(+1.02%) |
Jan 25, 2008 | 41.82 | 43.24 | 41.67 | 41.82 | 2,489,676 | +0.43(+1.05%) |
Jan 24, 2008 | 41.83 | 41.83 | 39.71 | 41.39 | 3,468,245 | -0.29(-0.71%) |
Jan 23, 2008 | 40.26 | 41.84 | 36.84 | 41.68 | 4,327,281 | +0.41(+1.00%) |
Jan 22, 2008 | 39.41 | 42.07 | 39.19 | 41.27 | 5,778,269 | +0.71(+1.74%) |
Jan 21, 2008 | 41.10 | 41.81 | 39.78 | 40.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.10 | 41.81 | 39.78 | 40.56 | 3,371,334 | -0.29(-0.70%) |
Jan 17, 2008 | 42.78 | 43.54 | 40.78 | 40.85 | 2,580,919 | -1.89(-4.41%) |
Jan 16, 2008 | 42.29 | 43.47 | 41.35 | 42.74 | 3,109,187 | +0.12(+0.28%) |
Jan 15, 2008 | 44.61 | 44.61 | 42.62 | 42.62 | 2,417,621 | -2.53(-5.61%) |
Jan 14, 2008 | 44.16 | 45.31 | 44.00 | 45.15 | 2,176,319 | +1.55(+3.57%) |
Jan 11, 2008 | 44.71 | 44.71 | 43.22 | 43.60 | 1,986,826 | -1.45(-3.22%) |
Jan 10, 2008 | 44.33 | 45.29 | 44.12 | 45.05 | 3,059,153 | +0.35(+0.77%) |
Jan 09, 2008 | 44.51 | 44.70 | 43.49 | 44.70 | 3,924,514 | -0.19(-0.43%) |
Jan 08, 2008 | 45.55 | 46.18 | 44.69 | 44.89 | 4,141,127 | -1.66(-3.58%) |
Jan 07, 2008 | 47.36 | 47.58 | 45.30 | 46.56 | 2,922,889 | -0.66(-1.39%) |
Jan 04, 2008 | 48.53 | 48.87 | 47.13 | 47.22 | 2,014,833 | -2.00(-4.06%) |
Jan 03, 2008 | 49.19 | 49.41 | 48.75 | 49.21 | 2,008,544 | +0.09(+0.18%) |
Jan 02, 2008 | 50.87 | 51.36 | 49.08 | 49.12 | 2,526,257 | -1.68(-3.31%) |
Jan 01, 2008 | 51.09 | 51.24 | 50.76 | 50.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.09 | 51.24 | 50.76 | 50.80 | 1,056,233 | -0.59(-1.15%) |
Dec 28, 2007 | 52.68 | 52.68 | 51.13 | 51.39 | 1,125,671 | -0.52(-1.01%) |
Dec 27, 2007 | 53.22 | 53.30 | 51.79 | 51.92 | 962,776 | -1.41(-2.64%) |
Dec 26, 2007 | 53.04 | 53.43 | 52.37 | 53.32 | 755,364 | +0.52(+0.98%) |
Dec 24, 2007 | 52.48 | 53.04 | 52.28 | 52.81 | 351,838 | +0.50(+0.96%) |
Dec 21, 2007 | 52.04 | 52.95 | 51.90 | 52.31 | 1,844,140 | +0.65(+1.25%) |
Dec 20, 2007 | 51.55 | 51.68 | 50.91 | 51.66 | 1,354,685 | +0.38(+0.75%) |
Dec 19, 2007 | 50.21 | 51.47 | 50.08 | 51.27 | 1,524,577 | +1.17(+2.34%) |
Dec 18, 2007 | 50.66 | 51.07 | 49.40 | 50.10 | 2,355,631 | -0.49(-0.98%) |
Dec 17, 2007 | 51.64 | 52.26 | 50.57 | 50.60 | 1,680,189 | -1.38(-2.65%) |
Dec 14, 2007 | 51.94 | 52.42 | 51.83 | 51.97 | 1,389,977 | -0.07(-0.14%) |
Dec 13, 2007 | 51.50 | 52.15 | 51.23 | 52.05 | 1,397,030 | +0.23(+0.44%) |
Dec 12, 2007 | 52.01 | 52.57 | 51.16 | 51.82 | 2,079,280 | +0.85(+1.68%) |
Dec 11, 2007 | 51.98 | 52.25 | 50.95 | 50.97 | 2,340,658 | -1.10(-2.12%) |
Dec 10, 2007 | 51.39 | 52.25 | 51.19 | 52.07 | 1,077,489 | +0.71(+1.39%) |
Dec 07, 2007 | 51.64 | 51.69 | 51.05 | 51.36 | 1,132,636 | +0.18(+0.35%) |
Dec 06, 2007 | 50.11 | 51.21 | 49.79 | 51.18 | 1,009,131 | +1.05(+2.10%) |
Dec 05, 2007 | 49.63 | 50.22 | 49.51 | 50.13 | 1,417,200 | +1.05(+2.13%) |
Dec 04, 2007 | 48.98 | 49.63 | 48.79 | 49.08 | 2,021,201 | -0.10(-0.21%) |
Dec 03, 2007 | 49.76 | 49.99 | 49.00 | 49.18 | 1,735,422 | -0.83(-1.66%) |
Nov 30, 2007 | 50.22 | 50.90 | 49.87 | 50.01 | 1,962,607 | +0.56(+1.13%) |
Nov 29, 2007 | 49.79 | 50.07 | 49.25 | 49.45 | 1,326,840 | -0.40(-0.80%) |
Nov 28, 2007 | 49.01 | 50.26 | 48.79 | 49.85 | 2,022,158 | +0.84(+1.71%) |
Nov 27, 2007 | 47.82 | 49.06 | 47.78 | 49.01 | 2,079,278 | +1.15(+2.40%) |
Nov 26, 2007 | 48.59 | 49.44 | 47.86 | 47.86 | 1,871,998 | -0.62(-1.28%) |
Nov 23, 2007 | 48.61 | 48.84 | 47.83 | 48.48 | 876,880 | +0.27(+0.57%) |
Nov 21, 2007 | 48.55 | 48.71 | 47.78 | 48.21 | 2,328,619 | -1.05(-2.14%) |
Nov 20, 2007 | 49.22 | 49.90 | 48.58 | 49.26 | 2,023,496 | +0.05(+0.10%) |
Nov 19, 2007 | 49.29 | 49.70 | 48.81 | 49.21 | 1,821,839 | -0.29(-0.60%) |
Nov 16, 2007 | 50.51 | 50.51 | 49.11 | 49.51 | 2,401,240 | -0.75(-1.50%) |
Nov 15, 2007 | 51.36 | 51.41 | 50.10 | 50.26 | 1,844,570 | -1.19(-2.32%) |
Nov 14, 2007 | 51.89 | 52.56 | 51.33 | 51.45 | 1,821,087 | -0.29(-0.57%) |
Nov 13, 2007 | 50.49 | 51.75 | 50.26 | 51.75 | 2,153,107 | +1.69(+3.39%) |
Nov 12, 2007 | 51.44 | 51.71 | 49.98 | 50.05 | 2,644,622 | -1.59(-3.08%) |
Nov 09, 2007 | 52.82 | 53.17 | 51.58 | 51.64 | 2,164,811 | -1.96(-3.66%) |
Nov 08, 2007 | 51.11 | 53.93 | 49.87 | 53.60 | 3,551,984 | +4.71(+9.63%) |
Nov 07, 2007 | 51.02 | 51.02 | 48.79 | 48.90 | 2,031,756 | -2.50(-4.86%) |
Nov 06, 2007 | 50.28 | 51.44 | 49.75 | 51.39 | 1,384,819 | +1.16(+2.32%) |
Nov 05, 2007 | 48.88 | 50.57 | 48.88 | 50.23 | 1,871,040 | +0.97(+1.96%) |
Nov 02, 2007 | 49.50 | 49.65 | 48.95 | 49.26 | 2,283,554 | -0.08(-0.16%) |