Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 48.51 | 50.53 | 47.43 | 49.68 | 7,195,733 | +1.16(+2.40%) |
Jan 30, 2008 | 49.59 | 50.88 | 48.23 | 48.51 | 6,610,299 | -1.20(-2.41%) |
Jan 29, 2008 | 49.31 | 49.81 | 48.84 | 49.71 | 5,600,676 | +1.00(+2.06%) |
Jan 28, 2008 | 47.07 | 48.71 | 46.55 | 48.71 | 6,450,390 | +1.80(+3.84%) |
Jan 25, 2008 | 48.47 | 48.92 | 46.62 | 46.91 | 6,092,953 | -0.99(-2.07%) |
Jan 24, 2008 | 47.89 | 48.02 | 47.11 | 47.90 | 6,444,474 | +0.28(+0.58%) |
Jan 23, 2008 | 46.15 | 48.02 | 45.09 | 47.62 | 13,807,624 | +0.17(+0.36%) |
Jan 22, 2008 | 44.90 | 48.86 | 44.61 | 47.45 | 13,225,150 | +0.18(+0.38%) |
Jan 21, 2008 | 50.17 | 50.39 | 46.88 | 47.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.17 | 50.39 | 46.88 | 47.27 | 14,642,228 | -2.54(-5.10%) |
Jan 17, 2008 | 51.75 | 51.94 | 49.07 | 49.81 | 11,125,706 | -1.68(-3.26%) |
Jan 16, 2008 | 52.58 | 52.74 | 50.10 | 51.49 | 10,067,527 | -1.25(-2.36%) |
Jan 15, 2008 | 53.19 | 53.78 | 52.47 | 52.74 | 5,761,349 | -1.16(-2.15%) |
Jan 14, 2008 | 54.20 | 54.36 | 53.45 | 53.90 | 3,278,496 | -0.09(-0.16%) |
Jan 11, 2008 | 53.27 | 54.92 | 53.05 | 53.99 | 5,781,468 | +0.12(+0.22%) |
Jan 10, 2008 | 52.05 | 54.68 | 51.52 | 53.87 | 8,340,367 | +1.38(+2.63%) |
Jan 09, 2008 | 51.54 | 52.58 | 50.88 | 52.48 | 6,927,682 | +0.86(+1.67%) |
Jan 08, 2008 | 53.84 | 54.13 | 51.41 | 51.62 | 8,716,699 | -1.96(-3.66%) |
Jan 07, 2008 | 53.67 | 53.94 | 53.10 | 53.58 | 4,909,716 | +0.14(+0.25%) |
Jan 04, 2008 | 53.55 | 53.87 | 53.03 | 53.45 | 4,633,095 | -0.50(-0.93%) |
Jan 03, 2008 | 54.03 | 54.39 | 53.41 | 53.95 | 2,750,433 | +0.15(+0.27%) |
Jan 02, 2008 | 54.96 | 55.04 | 53.39 | 53.80 | 4,977,283 | -1.18(-2.14%) |
Jan 01, 2008 | 54.72 | 55.41 | 54.28 | 54.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.72 | 55.41 | 54.28 | 54.98 | 3,035,889 | +0.11(+0.19%) |
Dec 28, 2007 | 55.34 | 55.61 | 54.63 | 54.87 | 2,134,153 | +0.09(+0.17%) |
Dec 27, 2007 | 56.12 | 56.12 | 54.71 | 54.78 | 3,101,895 | -1.50(-2.66%) |
Dec 26, 2007 | 56.21 | 56.34 | 55.53 | 56.27 | 2,266,665 | -0.05(-0.08%) |
Dec 24, 2007 | 55.56 | 56.43 | 55.40 | 56.32 | 1,512,243 | +1.02(+1.84%) |
Dec 21, 2007 | 55.05 | 55.40 | 54.57 | 55.30 | 5,332,668 | +1.00(+1.85%) |
Dec 20, 2007 | 55.29 | 55.84 | 53.57 | 54.30 | 4,652,679 | -0.54(-0.99%) |
Dec 19, 2007 | 55.46 | 56.08 | 54.52 | 54.84 | 2,984,013 | -0.18(-0.32%) |
Dec 18, 2007 | 55.39 | 55.50 | 53.93 | 55.02 | 3,913,814 | +0.39(+0.71%) |
Dec 17, 2007 | 55.05 | 55.50 | 54.41 | 54.63 | 4,817,558 | -0.77(-1.40%) |
Dec 14, 2007 | 56.17 | 56.45 | 55.40 | 55.40 | 3,729,877 | -0.77(-1.38%) |
Dec 13, 2007 | 55.53 | 56.26 | 54.61 | 56.18 | 5,275,043 | +0.15(+0.27%) |
Dec 12, 2007 | 56.56 | 56.79 | 55.25 | 56.02 | 6,760,571 | +0.82(+1.49%) |
Dec 11, 2007 | 57.38 | 57.70 | 55.02 | 55.20 | 7,396,543 | -2.20(-3.83%) |
Dec 10, 2007 | 57.08 | 57.69 | 56.79 | 57.40 | 3,703,023 | +0.37(+0.65%) |
Dec 07, 2007 | 56.80 | 57.68 | 56.50 | 57.03 | 9,871,793 | -0.92(-1.59%) |
Dec 06, 2007 | 57.30 | 58.09 | 56.82 | 57.95 | 3,917,822 | +0.63(+1.10%) |
Dec 05, 2007 | 56.03 | 57.54 | 55.91 | 57.32 | 8,401,519 | +1.91(+3.46%) |
Dec 04, 2007 | 54.68 | 56.29 | 54.23 | 55.40 | 7,784,687 | +0.29(+0.53%) |
Dec 03, 2007 | 55.84 | 55.84 | 54.59 | 55.11 | 3,888,469 | -0.51(-0.92%) |
Nov 30, 2007 | 55.91 | 56.61 | 55.29 | 55.63 | 6,263,713 | +0.50(+0.90%) |
Nov 29, 2007 | 55.26 | 55.52 | 54.42 | 55.13 | 5,812,872 | -0.64(-1.14%) |
Nov 28, 2007 | 54.74 | 56.34 | 54.36 | 55.77 | 6,694,183 | +1.55(+2.86%) |
Nov 27, 2007 | 53.63 | 54.38 | 53.28 | 54.22 | 6,112,142 | +1.36(+2.57%) |
Nov 26, 2007 | 54.38 | 55.33 | 52.74 | 52.86 | 6,713,779 | -2.61(-4.70%) |
Nov 23, 2007 | 54.88 | 55.63 | 54.55 | 55.47 | 1,638,583 | +1.06(+1.94%) |
Nov 21, 2007 | 55.17 | 55.54 | 53.96 | 54.41 | 4,818,358 | -1.87(-3.33%) |
Nov 20, 2007 | 56.47 | 57.32 | 55.32 | 56.28 | 6,794,852 | +0.02(+0.03%) |
Nov 19, 2007 | 57.50 | 57.58 | 55.99 | 56.27 | 5,446,966 | -1.48(-2.57%) |
Nov 16, 2007 | 58.87 | 58.87 | 56.95 | 57.75 | 4,890,957 | +0.24(+0.41%) |
Nov 15, 2007 | 58.43 | 58.66 | 57.01 | 57.51 | 5,448,066 | -1.22(-2.07%) |
Nov 14, 2007 | 57.81 | 59.66 | 57.81 | 58.73 | 8,169,477 | +1.37(+2.39%) |
Nov 13, 2007 | 56.63 | 57.45 | 55.94 | 57.36 | 4,567,217 | +1.44(+2.57%) |
Nov 12, 2007 | 54.95 | 57.31 | 54.95 | 55.92 | 4,904,593 | +0.76(+1.38%) |
Nov 09, 2007 | 55.28 | 56.19 | 54.34 | 55.16 | 4,311,530 | -0.74(-1.33%) |
Nov 08, 2007 | 55.14 | 56.11 | 54.41 | 55.91 | 7,300,614 | +1.03(+1.87%) |
Nov 07, 2007 | 55.72 | 56.37 | 54.45 | 54.88 | 7,374,258 | -1.86(-3.28%) |
Nov 06, 2007 | 56.37 | 56.74 | 55.99 | 56.74 | 4,461,957 | +0.32(+0.57%) |
Nov 05, 2007 | 56.73 | 57.01 | 55.80 | 56.42 | 5,016,997 | -0.94(-1.64%) |
Nov 02, 2007 | 58.45 | 58.64 | 56.43 | 57.36 | 6,847,815 | -0.57(-0.99%) |