Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 42.63 | 44.12 | 42.58 | 43.81 | 4,771,064 | +0.23(+0.53%) |
Jan 30, 2008 | 43.41 | 44.53 | 43.20 | 43.58 | 1,125,605 | -0.07(-0.15%) |
Jan 29, 2008 | 43.65 | 43.73 | 43.23 | 43.65 | 1,799,479 | +0.31(+0.72%) |
Jan 28, 2008 | 42.67 | 43.40 | 42.35 | 43.34 | 1,970,017 | +1.00(+2.36%) |
Jan 25, 2008 | 44.02 | 44.06 | 42.26 | 42.34 | 2,055,714 | -1.06(-2.45%) |
Jan 24, 2008 | 42.73 | 43.46 | 42.49 | 43.40 | 686,939 | +1.61(+3.85%) |
Jan 23, 2008 | 40.02 | 41.91 | 39.45 | 41.79 | 1,898,468 | -0.82(-1.93%) |
Jan 22, 2008 | 40.64 | 42.66 | 40.13 | 42.62 | 3,487,485 | -1.70(-3.83%) |
Jan 21, 2008 | 45.39 | 45.39 | 44.03 | 44.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.39 | 45.39 | 44.03 | 44.31 | 1,420,803 | -0.15(-0.33%) |
Jan 17, 2008 | 45.60 | 45.80 | 44.25 | 44.46 | 3,070,420 | -0.80(-1.77%) |
Jan 16, 2008 | 46.00 | 46.37 | 45.06 | 45.26 | 5,370,446 | -0.95(-2.06%) |
Jan 15, 2008 | 47.04 | 47.15 | 46.20 | 46.21 | 2,070,855 | -1.56(-3.26%) |
Jan 14, 2008 | 47.88 | 47.99 | 47.61 | 47.77 | 660,717 | +0.85(+1.82%) |
Jan 11, 2008 | 47.24 | 47.35 | 46.81 | 46.92 | 3,907,930 | -0.80(-1.67%) |
Jan 10, 2008 | 47.11 | 47.80 | 47.05 | 47.72 | 1,756,531 | +0.06(+0.13%) |
Jan 09, 2008 | 47.31 | 47.67 | 47.06 | 47.65 | 1,361,155 | +0.27(+0.56%) |
Jan 08, 2008 | 48.17 | 48.51 | 47.35 | 47.39 | 2,286,955 | -0.45(-0.95%) |
Jan 07, 2008 | 47.92 | 48.07 | 47.59 | 47.84 | 880,556 | +0.14(+0.30%) |
Jan 04, 2008 | 48.34 | 48.48 | 47.68 | 47.70 | 604,408 | -1.04(-2.13%) |
Jan 03, 2008 | 48.60 | 48.94 | 48.60 | 48.73 | 319,091 | +0.07(+0.15%) |
Jan 02, 2008 | 49.27 | 49.34 | 48.58 | 48.66 | 1,061,559 | -0.20(-0.40%) |
Jan 01, 2008 | 49.19 | 49.19 | 48.65 | 48.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 49.19 | 49.19 | 48.65 | 48.86 | 1,026,699 | -0.52(-1.06%) |
Dec 28, 2007 | 49.46 | 49.50 | 49.23 | 49.38 | 652,875 | +0.58(+1.19%) |
Dec 27, 2007 | 49.06 | 49.13 | 48.66 | 48.80 | 965,446 | -0.10(-0.20%) |
Dec 26, 2007 | 48.82 | 49.00 | 48.67 | 48.90 | 298,924 | +0.16(+0.34%) |
Dec 24, 2007 | 48.60 | 48.73 | 48.53 | 48.73 | 1,766,024 | +0.36(+0.74%) |
Dec 21, 2007 | 48.06 | 48.38 | 48.04 | 48.38 | 748,531 | +0.87(+1.83%) |
Dec 20, 2007 | 47.42 | 47.63 | 47.27 | 47.51 | 689,918 | -1.01(-2.08%) |
Dec 19, 2007 | 48.91 | 48.94 | 48.28 | 48.52 | 729,482 | -0.42(-0.85%) |
Dec 18, 2007 | 49.30 | 49.30 | 48.32 | 48.94 | 1,410,609 | +0.60(+1.25%) |
Dec 17, 2007 | 48.81 | 48.91 | 48.34 | 48.34 | 870,641 | -1.02(-2.07%) |
Dec 14, 2007 | 49.59 | 49.89 | 49.26 | 49.36 | 1,073,098 | -1.25(-2.47%) |
Dec 13, 2007 | 50.80 | 50.85 | 50.11 | 50.61 | 1,289,721 | -0.83(-1.62%) |
Dec 12, 2007 | 51.74 | 51.88 | 51.06 | 51.44 | 1,445,044 | +1.07(+2.13%) |
Dec 11, 2007 | 51.54 | 51.80 | 50.35 | 50.36 | 1,333,919 | -1.42(-2.74%) |
Dec 10, 2007 | 51.53 | 51.81 | 51.49 | 51.78 | 1,061,185 | +0.63(+1.22%) |
Dec 07, 2007 | 51.25 | 51.27 | 51.08 | 51.15 | 2,348,227 | +0.01(+0.02%) |
Dec 06, 2007 | 50.59 | 51.25 | 50.48 | 51.14 | 1,063,574 | +0.54(+1.07%) |
Dec 05, 2007 | 50.59 | 50.85 | 50.50 | 50.60 | 383,028 | +0.36(+0.73%) |
Dec 04, 2007 | 50.28 | 50.39 | 50.12 | 50.24 | 228,357 | -0.14(-0.27%) |
Dec 03, 2007 | 50.67 | 50.67 | 50.31 | 50.38 | 327,800 | -0.14(-0.28%) |
Nov 30, 2007 | 51.17 | 51.27 | 50.33 | 50.52 | 428,360 | +0.08(+0.15%) |
Nov 29, 2007 | 50.21 | 50.67 | 50.11 | 50.44 | 402,304 | -0.48(-0.95%) |
Nov 28, 2007 | 49.73 | 50.93 | 49.71 | 50.92 | 1,037,686 | +1.54(+3.12%) |
Nov 27, 2007 | 49.10 | 49.48 | 48.85 | 49.38 | 870,250 | +0.59(+1.22%) |
Nov 26, 2007 | 49.89 | 49.95 | 48.73 | 48.79 | 808,467 | -0.95(-1.92%) |
Nov 23, 2007 | 49.39 | 49.79 | 49.33 | 49.74 | 478,916 | +0.95(+1.95%) |
Nov 21, 2007 | 49.13 | 49.37 | 48.62 | 48.79 | 1,338,623 | -0.83(-1.68%) |
Nov 20, 2007 | 49.42 | 49.83 | 49.10 | 49.62 | 1,102,160 | +0.85(+1.75%) |
Nov 19, 2007 | 49.46 | 49.71 | 48.67 | 48.77 | 618,362 | -1.13(-2.27%) |
Nov 16, 2007 | 49.92 | 50.05 | 49.39 | 49.91 | 857,209 | +0.43(+0.87%) |
Nov 15, 2007 | 49.93 | 50.02 | 49.16 | 49.48 | 1,030,155 | -0.76(-1.51%) |
Nov 14, 2007 | 50.91 | 50.99 | 50.10 | 50.23 | 1,784,997 | -0.26(-0.51%) |
Nov 13, 2007 | 49.95 | 50.56 | 49.45 | 50.49 | 815,237 | +1.10(+2.23%) |
Nov 12, 2007 | 49.55 | 49.91 | 49.25 | 49.39 | 552,667 | -0.62(-1.24%) |
Nov 09, 2007 | 50.35 | 50.72 | 50.01 | 50.01 | 471,257 | -0.99(-1.93%) |
Nov 08, 2007 | 50.95 | 51.23 | 50.50 | 51.00 | 1,480,944 | +0.20(+0.40%) |
Nov 07, 2007 | 51.39 | 51.42 | 50.62 | 50.79 | 452,782 | -0.69(-1.34%) |
Nov 06, 2007 | 51.30 | 51.54 | 51.09 | 51.48 | 460,597 | +0.70(+1.38%) |
Nov 05, 2007 | 50.59 | 50.94 | 50.54 | 50.78 | 544,852 | -0.54(-1.06%) |
Nov 02, 2007 | 50.97 | 51.37 | 50.71 | 51.33 | 542,899 | +0.64(+1.26%) |