Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 41.50 | 44.83 | 41.49 | 44.39 | 6,650,744 | +1.63(+3.81%) |
Jan 30, 2008 | 43.15 | 44.39 | 42.20 | 42.76 | 6,039,451 | -0.57(-1.31%) |
Jan 29, 2008 | 42.15 | 43.34 | 41.99 | 43.33 | 7,119,056 | +1.46(+3.49%) |
Jan 28, 2008 | 41.02 | 41.90 | 40.50 | 41.87 | 5,358,124 | +0.82(+1.99%) |
Jan 25, 2008 | 42.43 | 43.99 | 40.64 | 41.05 | 8,137,673 | -0.89(-2.13%) |
Jan 24, 2008 | 40.84 | 42.11 | 40.84 | 41.94 | 10,085,290 | +1.34(+3.30%) |
Jan 23, 2008 | 35.93 | 41.20 | 35.93 | 40.60 | 12,404,661 | +1.89(+4.88%) |
Jan 22, 2008 | 36.88 | 39.85 | 36.88 | 38.72 | 12,251,977 | -0.11(-0.28%) |
Jan 21, 2008 | 38.51 | 39.15 | 37.65 | 38.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.51 | 39.15 | 37.65 | 38.82 | 8,184,513 | +0.50(+1.31%) |
Jan 17, 2008 | 41.01 | 41.59 | 38.23 | 38.32 | 6,898,622 | -2.95(-7.15%) |
Jan 16, 2008 | 40.14 | 41.84 | 40.08 | 41.27 | 6,362,041 | +0.98(+2.44%) |
Jan 15, 2008 | 41.28 | 41.28 | 40.27 | 40.29 | 5,748,732 | -1.53(-3.66%) |
Jan 14, 2008 | 42.57 | 42.67 | 41.52 | 41.82 | 3,407,807 | -0.49(-1.15%) |
Jan 11, 2008 | 42.02 | 43.08 | 41.50 | 42.31 | 5,275,172 | -0.01(-0.03%) |
Jan 10, 2008 | 41.79 | 43.16 | 41.15 | 42.32 | 6,925,043 | +0.30(+0.71%) |
Jan 09, 2008 | 41.57 | 42.07 | 40.28 | 42.03 | 5,761,818 | +0.42(+1.01%) |
Jan 08, 2008 | 43.25 | 43.99 | 41.52 | 41.61 | 5,115,849 | -1.35(-3.14%) |
Jan 07, 2008 | 42.67 | 43.33 | 41.73 | 42.95 | 4,099,792 | +0.62(+1.47%) |
Jan 04, 2008 | 42.85 | 43.02 | 42.26 | 42.33 | 4,476,189 | -0.98(-2.27%) |
Jan 03, 2008 | 43.87 | 44.10 | 43.07 | 43.31 | 3,063,027 | -0.49(-1.13%) |
Jan 02, 2008 | 44.33 | 44.79 | 43.67 | 43.80 | 3,269,514 | -0.62(-1.40%) |
Jan 01, 2008 | 44.29 | 44.87 | 43.60 | 44.43 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 44.29 | 44.87 | 43.60 | 44.43 | 2,871,989 | -0.01(-0.02%) |
Dec 28, 2007 | 44.44 | 44.75 | 44.10 | 44.43 | 3,254,882 | +0.13(+0.29%) |
Dec 27, 2007 | 44.92 | 44.92 | 44.29 | 44.31 | 1,985,811 | -0.79(-1.76%) |
Dec 26, 2007 | 44.73 | 45.14 | 44.54 | 45.10 | 1,745,462 | +0.08(+0.18%) |
Dec 24, 2007 | 44.80 | 45.48 | 44.45 | 45.02 | 1,689,635 | +0.50(+1.12%) |
Dec 21, 2007 | 44.08 | 44.68 | 43.45 | 44.52 | 7,629,684 | +0.86(+1.97%) |
Dec 20, 2007 | 44.33 | 44.33 | 43.26 | 43.66 | 4,489,425 | -0.26(-0.60%) |
Dec 19, 2007 | 43.58 | 44.38 | 43.35 | 43.92 | 3,439,286 | +0.41(+0.93%) |
Dec 18, 2007 | 43.94 | 44.15 | 43.00 | 43.51 | 4,781,341 | -0.26(-0.59%) |
Dec 17, 2007 | 43.76 | 44.18 | 43.31 | 43.77 | 4,820,689 | -0.09(-0.20%) |
Dec 14, 2007 | 44.98 | 44.98 | 43.71 | 43.86 | 7,957,625 | -1.18(-2.63%) |
Dec 13, 2007 | 45.87 | 46.38 | 44.60 | 45.04 | 7,422,099 | -1.14(-2.48%) |
Dec 12, 2007 | 46.74 | 47.81 | 45.38 | 46.19 | 9,124,455 | -1.70(-3.55%) |
Dec 11, 2007 | 49.97 | 50.21 | 47.89 | 47.89 | 5,085,037 | -2.10(-4.21%) |
Dec 10, 2007 | 48.90 | 50.32 | 48.90 | 49.99 | 2,975,557 | +1.13(+2.31%) |
Dec 07, 2007 | 50.00 | 50.11 | 48.63 | 48.86 | 3,545,118 | -1.14(-2.29%) |
Dec 06, 2007 | 49.35 | 50.19 | 48.75 | 50.00 | 4,640,928 | +0.63(+1.27%) |
Dec 05, 2007 | 49.06 | 49.72 | 48.64 | 49.37 | 2,433,176 | +0.66(+1.36%) |
Dec 04, 2007 | 48.91 | 49.35 | 48.33 | 48.71 | 2,434,312 | -0.60(-1.21%) |
Dec 03, 2007 | 49.60 | 49.83 | 48.72 | 49.31 | 2,242,435 | -0.24(-0.48%) |
Nov 30, 2007 | 49.64 | 50.46 | 49.23 | 49.54 | 3,920,761 | +0.59(+1.20%) |
Nov 29, 2007 | 49.69 | 49.69 | 48.25 | 48.95 | 3,037,238 | -0.84(-1.69%) |
Nov 28, 2007 | 47.09 | 49.91 | 47.07 | 49.79 | 5,837,820 | +2.96(+6.31%) |
Nov 27, 2007 | 45.58 | 46.88 | 45.51 | 46.84 | 5,790,237 | +1.58(+3.50%) |
Nov 26, 2007 | 47.17 | 47.25 | 45.17 | 45.25 | 3,752,277 | -2.01(-4.25%) |
Nov 23, 2007 | 46.45 | 47.61 | 46.12 | 47.26 | 1,854,830 | +1.35(+2.93%) |
Nov 21, 2007 | 46.29 | 47.09 | 45.61 | 45.92 | 3,739,571 | -0.90(-1.92%) |
Nov 20, 2007 | 46.53 | 47.84 | 45.57 | 46.82 | 6,214,650 | +0.12(+0.26%) |
Nov 19, 2007 | 46.76 | 47.31 | 45.84 | 46.69 | 4,439,406 | -0.45(-0.96%) |
Nov 16, 2007 | 47.37 | 47.60 | 46.59 | 47.15 | 4,492,177 | +0.11(+0.23%) |
Nov 15, 2007 | 48.10 | 48.12 | 46.62 | 47.04 | 4,712,086 | -1.36(-2.81%) |
Nov 14, 2007 | 49.76 | 50.01 | 48.16 | 48.40 | 4,383,726 | -1.16(-2.34%) |
Nov 13, 2007 | 48.13 | 49.67 | 48.08 | 49.56 | 4,635,041 | +1.73(+3.62%) |
Nov 12, 2007 | 46.36 | 49.01 | 46.34 | 47.82 | 6,599,077 | +1.29(+2.78%) |
Nov 09, 2007 | 44.89 | 47.33 | 44.73 | 46.53 | 6,492,558 | +0.95(+2.08%) |
Nov 08, 2007 | 45.54 | 45.82 | 44.03 | 45.58 | 6,257,373 | +0.08(+0.18%) |
Nov 07, 2007 | 46.84 | 46.99 | 45.46 | 45.50 | 3,551,760 | -2.15(-4.50%) |
Nov 06, 2007 | 46.29 | 47.71 | 46.05 | 47.65 | 3,631,409 | +1.23(+2.65%) |
Nov 05, 2007 | 46.19 | 47.09 | 45.58 | 46.42 | 3,649,330 | -0.47(-1.00%) |
Nov 02, 2007 | 47.38 | 47.41 | 46.02 | 46.88 | 4,351,631 | -0.35(-0.74%) |