Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 47.02 | 49.85 | 46.80 | 48.68 | 11,112,261 | +1.23(+2.58%) |
Jan 30, 2008 | 47.67 | 48.43 | 47.04 | 47.45 | 8,047,609 | -0.32(-0.67%) |
Jan 29, 2008 | 47.64 | 47.86 | 46.79 | 47.77 | 7,962,922 | +0.23(+0.48%) |
Jan 28, 2008 | 46.84 | 47.55 | 46.57 | 47.54 | 7,547,932 | +0.64(+1.37%) |
Jan 25, 2008 | 48.21 | 48.71 | 46.86 | 46.90 | 7,764,321 | -1.21(-2.52%) |
Jan 24, 2008 | 48.99 | 49.01 | 47.36 | 48.11 | 8,677,787 | -1.05(-2.13%) |
Jan 23, 2008 | 46.79 | 49.44 | 46.37 | 49.16 | 14,018,560 | +1.83(+3.86%) |
Jan 22, 2008 | 44.94 | 47.86 | 44.69 | 47.33 | 13,707,883 | +1.10(+2.37%) |
Jan 21, 2008 | 46.95 | 47.16 | 45.60 | 46.23 | 10,270,000 | +0.00(+0.00%) |
Jan 18, 2008 | 46.95 | 47.16 | 45.60 | 46.23 | 10,203,005 | +0.16(+0.36%) |
Jan 17, 2008 | 45.92 | 46.97 | 45.91 | 46.07 | 9,995,115 | +0.14(+0.31%) |
Jan 16, 2008 | 45.85 | 46.64 | 45.66 | 45.93 | 13,399,983 | +0.09(+0.19%) |
Jan 15, 2008 | 45.90 | 46.29 | 45.65 | 45.84 | 9,577,672 | -0.52(-1.13%) |
Jan 14, 2008 | 47.99 | 47.99 | 45.58 | 46.36 | 14,127,051 | -1.23(-2.59%) |
Jan 11, 2008 | 49.71 | 49.79 | 47.29 | 47.59 | 11,486,005 | -2.46(-4.91%) |
Jan 10, 2008 | 47.67 | 50.47 | 47.48 | 50.05 | 15,060,740 | +1.86(+3.85%) |
Jan 09, 2008 | 46.76 | 48.25 | 46.50 | 48.20 | 12,285,871 | +1.65(+3.54%) |
Jan 08, 2008 | 47.29 | 47.91 | 46.51 | 46.55 | 8,174,290 | -0.72(-1.53%) |
Jan 07, 2008 | 47.04 | 47.74 | 46.43 | 47.27 | 5,545,960 | +0.24(+0.50%) |
Jan 04, 2008 | 47.93 | 47.93 | 46.84 | 47.04 | 6,889,291 | -1.05(-2.19%) |
Jan 03, 2008 | 49.09 | 49.35 | 47.94 | 48.09 | 4,886,393 | -0.73(-1.50%) |
Jan 02, 2008 | 49.89 | 49.91 | 48.80 | 48.82 | 5,214,484 | -1.16(-2.32%) |
Jan 01, 2008 | 50.31 | 50.47 | 49.96 | 49.98 | 2,599,027 | +0.00(+0.00%) |
Dec 31, 2007 | 50.31 | 50.47 | 49.96 | 49.98 | 2,561,745 | -0.33(-0.66%) |
Dec 28, 2007 | 50.26 | 50.67 | 50.02 | 50.31 | 2,609,392 | +0.26(+0.52%) |
Dec 27, 2007 | 50.60 | 50.80 | 49.97 | 50.05 | 2,921,580 | -0.52(-1.03%) |
Dec 26, 2007 | 50.86 | 50.86 | 49.83 | 50.58 | 2,907,586 | -0.12(-0.24%) |
Dec 24, 2007 | 50.43 | 50.87 | 50.21 | 50.70 | 1,526,182 | +0.49(+0.97%) |
Dec 21, 2007 | 49.83 | 50.21 | 49.69 | 50.21 | 8,184,134 | +0.85(+1.73%) |
Dec 20, 2007 | 49.45 | 49.50 | 48.72 | 49.36 | 4,343,693 | +0.35(+0.72%) |
Dec 19, 2007 | 49.20 | 49.20 | 48.44 | 49.01 | 3,829,663 | -0.04(-0.07%) |
Dec 18, 2007 | 49.19 | 49.35 | 48.36 | 49.04 | 4,567,702 | +0.20(+0.41%) |
Dec 17, 2007 | 49.00 | 49.44 | 48.78 | 48.84 | 4,148,263 | -0.23(-0.47%) |
Dec 14, 2007 | 48.90 | 49.51 | 48.43 | 49.07 | 10,796,464 | -0.04(-0.07%) |
Dec 13, 2007 | 46.94 | 50.04 | 46.64 | 49.11 | 24,508,704 | -1.18(-2.35%) |
Dec 12, 2007 | 51.08 | 51.13 | 49.73 | 50.29 | 9,550,793 | +0.16(+0.33%) |
Dec 11, 2007 | 50.95 | 51.74 | 50.04 | 50.12 | 6,725,806 | -0.92(-1.81%) |
Dec 10, 2007 | 51.91 | 51.99 | 50.73 | 51.05 | 6,436,006 | -0.42(-0.81%) |
Dec 07, 2007 | 50.91 | 52.07 | 50.87 | 51.46 | 7,538,399 | +0.72(+1.41%) |
Dec 06, 2007 | 49.47 | 51.00 | 49.44 | 50.75 | 9,136,252 | +0.85(+1.69%) |
Dec 05, 2007 | 50.12 | 50.78 | 49.38 | 49.90 | 8,906,823 | +0.34(+0.69%) |
Dec 04, 2007 | 47.83 | 49.74 | 47.76 | 49.56 | 7,072,702 | +1.60(+3.33%) |
Dec 03, 2007 | 48.29 | 48.65 | 47.80 | 47.96 | 5,081,842 | -0.33(-0.68%) |
Nov 30, 2007 | 48.72 | 48.96 | 48.04 | 48.29 | 6,874,600 | +0.22(+0.46%) |
Nov 29, 2007 | 47.97 | 48.40 | 47.64 | 48.07 | 4,744,511 | +0.08(+0.16%) |
Nov 28, 2007 | 47.87 | 48.33 | 47.22 | 47.99 | 7,706,605 | +0.74(+1.56%) |
Nov 27, 2007 | 46.84 | 48.18 | 46.84 | 47.25 | 5,451,175 | +0.41(+0.87%) |
Nov 26, 2007 | 48.28 | 48.28 | 46.83 | 46.84 | 5,095,985 | -1.14(-2.37%) |
Nov 23, 2007 | 47.52 | 48.33 | 47.49 | 47.98 | 2,897,905 | +0.64(+1.36%) |
Nov 21, 2007 | 47.64 | 48.20 | 47.24 | 47.34 | 5,194,164 | -0.19(-0.39%) |
Nov 20, 2007 | 47.82 | 48.55 | 46.61 | 47.52 | 7,196,392 | -0.09(-0.20%) |
Nov 19, 2007 | 47.75 | 48.06 | 47.35 | 47.62 | 6,065,424 | -0.24(-0.51%) |
Nov 16, 2007 | 47.71 | 48.05 | 47.19 | 47.86 | 6,151,515 | +0.33(+0.69%) |
Nov 15, 2007 | 47.24 | 48.23 | 47.08 | 47.53 | 6,516,451 | +0.20(+0.42%) |
Nov 14, 2007 | 48.72 | 48.78 | 47.24 | 47.33 | 6,307,587 | -0.97(-2.00%) |
Nov 13, 2007 | 47.47 | 48.36 | 47.31 | 48.30 | 8,156,854 | +1.20(+2.56%) |
Nov 12, 2007 | 46.69 | 48.14 | 46.69 | 47.09 | 6,229,746 | +0.32(+0.67%) |
Nov 09, 2007 | 47.71 | 47.80 | 46.57 | 46.78 | 5,988,358 | -0.92(-1.94%) |
Nov 08, 2007 | 48.05 | 48.72 | 46.52 | 47.70 | 8,173,789 | +0.31(+0.65%) |
Nov 07, 2007 | 47.90 | 48.14 | 47.21 | 47.39 | 5,150,318 | -0.82(-1.69%) |
Nov 06, 2007 | 47.14 | 48.28 | 47.14 | 48.21 | 6,242,308 | +0.98(+2.08%) |
Nov 05, 2007 | 46.66 | 47.49 | 46.58 | 47.23 | 5,208,785 | +0.24(+0.52%) |
Nov 02, 2007 | 46.83 | 47.39 | 45.24 | 46.99 | 8,589,201 | +0.52(+1.11%) |