Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 45.37 | 46.68 | 43.79 | 46.02 | 3,460,287 | +0.66(+1.45%) |
Jan 30, 2008 | 46.47 | 47.36 | 45.17 | 45.37 | 2,249,850 | -0.94(-2.02%) |
Jan 29, 2008 | 47.17 | 47.21 | 46.12 | 46.30 | 1,870,916 | -0.53(-1.13%) |
Jan 28, 2008 | 45.81 | 46.93 | 44.50 | 46.83 | 1,792,905 | +1.54(+3.39%) |
Jan 25, 2008 | 46.75 | 47.02 | 45.00 | 45.29 | 3,266,653 | -1.10(-2.36%) |
Jan 24, 2008 | 47.48 | 47.48 | 45.12 | 46.39 | 3,056,000 | -0.98(-2.08%) |
Jan 23, 2008 | 43.09 | 47.94 | 42.74 | 47.37 | 4,681,178 | +3.54(+8.07%) |
Jan 22, 2008 | 40.65 | 44.12 | 40.17 | 43.83 | 4,220,735 | +1.42(+3.36%) |
Jan 21, 2008 | 42.50 | 43.35 | 41.60 | 42.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.50 | 43.35 | 41.60 | 42.41 | 3,611,774 | -0.01(-0.01%) |
Jan 17, 2008 | 42.80 | 43.40 | 42.06 | 42.42 | 3,135,687 | -0.09(-0.22%) |
Jan 16, 2008 | 42.19 | 43.49 | 42.10 | 42.51 | 2,967,352 | +0.25(+0.59%) |
Jan 15, 2008 | 42.19 | 43.03 | 41.63 | 42.26 | 2,633,588 | -0.75(-1.75%) |
Jan 14, 2008 | 42.57 | 43.16 | 41.38 | 43.02 | 2,365,091 | +0.70(+1.66%) |
Jan 11, 2008 | 41.92 | 42.96 | 40.68 | 42.32 | 2,782,861 | +0.08(+0.18%) |
Jan 10, 2008 | 40.52 | 42.92 | 40.35 | 42.24 | 3,032,684 | +1.33(+3.25%) |
Jan 09, 2008 | 39.48 | 41.06 | 38.66 | 40.91 | 4,274,712 | +1.58(+4.03%) |
Jan 08, 2008 | 41.21 | 42.47 | 39.15 | 39.32 | 2,575,202 | -1.85(-4.49%) |
Jan 07, 2008 | 41.46 | 41.64 | 40.35 | 41.17 | 2,137,027 | +0.01(+0.01%) |
Jan 04, 2008 | 42.42 | 42.42 | 41.17 | 41.17 | 2,681,493 | -1.57(-3.67%) |
Jan 03, 2008 | 43.95 | 44.10 | 42.49 | 42.73 | 2,290,284 | -0.87(-1.99%) |
Jan 02, 2008 | 43.32 | 44.23 | 42.99 | 43.60 | 1,812,140 | +0.37(+0.86%) |
Jan 01, 2008 | 42.86 | 43.69 | 42.86 | 43.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 42.86 | 43.69 | 42.86 | 43.23 | 1,568,099 | +0.15(+0.34%) |
Dec 28, 2007 | 44.67 | 44.89 | 42.68 | 43.08 | 1,952,632 | -1.07(-2.41%) |
Dec 27, 2007 | 45.42 | 45.73 | 43.99 | 44.15 | 1,460,583 | -1.54(-3.38%) |
Dec 26, 2007 | 46.52 | 46.60 | 45.61 | 45.69 | 1,222,543 | -1.25(-2.67%) |
Dec 24, 2007 | 45.34 | 46.99 | 45.34 | 46.94 | 635,289 | +1.61(+3.56%) |
Dec 21, 2007 | 44.75 | 45.57 | 44.71 | 45.33 | 1,637,461 | +0.87(+1.96%) |
Dec 20, 2007 | 44.53 | 44.64 | 43.46 | 44.46 | 1,203,954 | +0.17(+0.39%) |
Dec 19, 2007 | 43.97 | 44.50 | 43.43 | 44.29 | 1,575,294 | +0.41(+0.94%) |
Dec 18, 2007 | 43.45 | 44.29 | 42.65 | 43.88 | 1,961,726 | +0.89(+2.07%) |
Dec 17, 2007 | 42.72 | 43.60 | 42.22 | 42.99 | 2,230,404 | -0.01(-0.01%) |
Dec 14, 2007 | 44.61 | 45.01 | 42.99 | 42.99 | 1,792,124 | -2.08(-4.61%) |
Dec 13, 2007 | 45.09 | 45.60 | 44.06 | 45.07 | 1,562,016 | -0.24(-0.53%) |
Dec 12, 2007 | 46.28 | 47.67 | 44.67 | 45.31 | 2,326,507 | +0.14(+0.31%) |
Dec 11, 2007 | 48.29 | 48.87 | 45.17 | 45.17 | 2,341,068 | -3.00(-6.23%) |
Dec 10, 2007 | 46.65 | 48.17 | 46.59 | 48.17 | 1,225,060 | +1.53(+3.27%) |
Dec 07, 2007 | 46.92 | 47.69 | 46.49 | 46.65 | 1,609,639 | -0.57(-1.20%) |
Dec 06, 2007 | 45.59 | 47.30 | 45.22 | 47.21 | 1,613,451 | +1.55(+3.39%) |
Dec 05, 2007 | 44.08 | 45.67 | 44.08 | 45.67 | 1,783,836 | +1.91(+4.37%) |
Dec 04, 2007 | 44.72 | 45.20 | 43.75 | 43.75 | 1,489,759 | -1.14(-2.54%) |
Dec 03, 2007 | 45.18 | 45.48 | 44.58 | 44.89 | 1,700,425 | -0.65(-1.42%) |
Nov 30, 2007 | 45.20 | 46.40 | 45.20 | 45.54 | 2,823,751 | +0.79(+1.76%) |
Nov 29, 2007 | 44.63 | 45.35 | 43.77 | 44.75 | 1,852,341 | -0.11(-0.25%) |
Nov 28, 2007 | 43.72 | 45.09 | 43.72 | 44.86 | 2,769,308 | +1.25(+2.88%) |
Nov 27, 2007 | 42.44 | 43.61 | 42.24 | 43.61 | 3,621,897 | +1.31(+3.09%) |
Nov 26, 2007 | 43.65 | 44.43 | 42.13 | 42.30 | 2,303,291 | -2.60(-5.78%) |
Nov 23, 2007 | 44.25 | 45.19 | 44.23 | 44.90 | 793,235 | +0.90(+2.05%) |
Nov 21, 2007 | 42.99 | 44.13 | 42.70 | 44.00 | 2,286,813 | +0.45(+1.03%) |
Nov 20, 2007 | 43.76 | 44.96 | 42.67 | 43.55 | 2,992,081 | -0.29(-0.66%) |
Nov 19, 2007 | 44.10 | 44.71 | 43.65 | 43.84 | 1,819,093 | -0.44(-0.98%) |
Nov 16, 2007 | 45.46 | 45.55 | 43.83 | 44.28 | 2,238,414 | -0.79(-1.75%) |
Nov 15, 2007 | 44.82 | 45.90 | 44.38 | 45.06 | 2,002,782 | -0.35(-0.76%) |
Nov 14, 2007 | 46.45 | 47.02 | 45.21 | 45.41 | 1,717,232 | -1.00(-2.14%) |
Nov 13, 2007 | 45.36 | 46.54 | 45.16 | 46.41 | 2,136,521 | +1.54(+3.43%) |
Nov 12, 2007 | 44.38 | 45.88 | 44.25 | 44.87 | 2,568,037 | +0.66(+1.49%) |
Nov 09, 2007 | 41.39 | 45.18 | 41.39 | 44.21 | 3,577,725 | +1.84(+4.35%) |
Nov 08, 2007 | 42.10 | 42.84 | 41.60 | 42.37 | 1,978,732 | +0.63(+1.51%) |
Nov 07, 2007 | 43.53 | 43.53 | 41.74 | 41.74 | 1,921,069 | -2.00(-4.56%) |
Nov 06, 2007 | 43.92 | 44.12 | 42.84 | 43.73 | 1,426,261 | -0.15(-0.35%) |
Nov 05, 2007 | 43.72 | 44.61 | 43.63 | 43.89 | 1,781,529 | -0.73(-1.64%) |
Nov 02, 2007 | 45.12 | 45.34 | 43.69 | 44.62 | 2,490,599 | -0.68(-1.50%) |