Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 48.56 | 50.23 | 48.37 | 50.01 | 8,652,365 | +0.90(+1.83%) |
Jan 30, 2008 | 48.86 | 49.91 | 48.66 | 49.11 | 7,300,141 | +0.13(+0.26%) |
Jan 29, 2008 | 48.85 | 49.40 | 47.85 | 48.99 | 8,062,418 | +0.37(+0.76%) |
Jan 28, 2008 | 47.73 | 48.68 | 47.47 | 48.62 | 7,344,538 | +1.21(+2.54%) |
Jan 25, 2008 | 48.24 | 48.24 | 47.14 | 47.41 | 6,164,019 | -0.14(-0.29%) |
Jan 24, 2008 | 47.97 | 48.24 | 47.09 | 47.55 | 7,653,684 | -0.23(-0.49%) |
Jan 23, 2008 | 46.18 | 47.87 | 45.24 | 47.78 | 11,149,298 | +0.59(+1.25%) |
Jan 22, 2008 | 45.25 | 47.48 | 45.25 | 47.19 | 10,473,432 | +0.16(+0.33%) |
Jan 21, 2008 | 47.39 | 48.00 | 46.50 | 47.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.39 | 48.00 | 46.50 | 47.04 | 11,232,756 | -0.03(-0.07%) |
Jan 17, 2008 | 48.59 | 48.78 | 46.76 | 47.07 | 11,296,259 | -1.47(-3.03%) |
Jan 16, 2008 | 48.24 | 49.34 | 48.24 | 48.54 | 7,114,811 | +0.08(+0.16%) |
Jan 15, 2008 | 48.98 | 49.42 | 48.37 | 48.46 | 6,699,148 | -0.83(-1.68%) |
Jan 14, 2008 | 49.06 | 49.38 | 48.66 | 49.29 | 4,662,401 | +0.58(+1.19%) |
Jan 11, 2008 | 50.00 | 50.90 | 48.33 | 48.71 | 13,400,835 | -1.65(-3.28%) |
Jan 10, 2008 | 50.08 | 50.68 | 49.62 | 50.36 | 10,886,579 | +0.01(+0.02%) |
Jan 09, 2008 | 50.36 | 50.75 | 49.28 | 50.35 | 10,228,047 | -0.01(-0.02%) |
Jan 08, 2008 | 51.08 | 51.53 | 50.30 | 50.36 | 9,095,555 | -0.57(-1.11%) |
Jan 07, 2008 | 51.55 | 51.58 | 50.72 | 50.93 | 6,726,666 | -0.41(-0.79%) |
Jan 04, 2008 | 51.49 | 51.90 | 51.21 | 51.34 | 5,765,628 | -0.59(-1.14%) |
Jan 03, 2008 | 52.00 | 52.42 | 51.72 | 51.93 | 4,338,625 | -0.01(-0.01%) |
Jan 02, 2008 | 52.89 | 53.22 | 51.63 | 51.93 | 7,092,811 | -1.01(-1.91%) |
Jan 01, 2008 | 53.15 | 53.50 | 52.92 | 52.95 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.15 | 53.50 | 52.92 | 52.95 | 2,772,104 | -0.48(-0.90%) |
Dec 28, 2007 | 54.08 | 54.08 | 52.98 | 53.43 | 3,444,240 | -0.19(-0.36%) |
Dec 27, 2007 | 54.06 | 54.31 | 53.55 | 53.62 | 3,630,264 | -0.42(-0.78%) |
Dec 26, 2007 | 54.61 | 54.61 | 53.84 | 54.04 | 3,411,735 | -0.12(-0.22%) |
Dec 24, 2007 | 53.70 | 54.34 | 53.56 | 54.16 | 1,416,497 | +0.13(+0.24%) |
Dec 21, 2007 | 53.88 | 54.53 | 53.26 | 54.03 | 11,197,509 | +0.98(+1.85%) |
Dec 20, 2007 | 53.24 | 53.57 | 52.65 | 53.05 | 5,412,558 | -0.28(-0.52%) |
Dec 19, 2007 | 53.81 | 53.90 | 52.81 | 53.33 | 5,947,355 | -0.58(-1.07%) |
Dec 18, 2007 | 54.13 | 54.19 | 53.39 | 53.91 | 4,905,825 | +0.04(+0.08%) |
Dec 17, 2007 | 53.62 | 54.44 | 53.62 | 53.86 | 5,942,667 | -0.09(-0.17%) |
Dec 14, 2007 | 54.08 | 54.99 | 53.92 | 53.96 | 5,372,060 | -0.62(-1.14%) |
Dec 13, 2007 | 54.26 | 54.67 | 53.59 | 54.58 | 6,838,579 | +0.16(+0.30%) |
Dec 12, 2007 | 55.32 | 55.70 | 53.98 | 54.41 | 11,552,385 | +1.26(+2.37%) |
Dec 11, 2007 | 54.66 | 54.66 | 53.15 | 53.15 | 6,865,413 | -1.31(-2.41%) |
Dec 10, 2007 | 54.16 | 54.72 | 54.16 | 54.46 | 5,242,604 | +0.35(+0.64%) |
Dec 07, 2007 | 52.78 | 54.33 | 52.78 | 54.12 | 5,907,559 | +0.86(+1.62%) |
Dec 06, 2007 | 52.57 | 53.37 | 52.47 | 53.26 | 4,678,094 | +0.67(+1.27%) |
Dec 05, 2007 | 51.92 | 52.74 | 51.81 | 52.59 | 5,185,075 | +1.05(+2.03%) |
Dec 04, 2007 | 51.41 | 52.08 | 51.24 | 51.54 | 5,078,711 | -0.08(-0.15%) |
Dec 03, 2007 | 52.39 | 52.73 | 51.45 | 51.62 | 6,803,711 | -0.66(-1.26%) |
Nov 30, 2007 | 53.02 | 53.33 | 51.73 | 52.28 | 9,139,364 | -0.22(-0.42%) |
Nov 29, 2007 | 52.17 | 52.81 | 52.10 | 52.50 | 5,138,320 | +0.13(+0.24%) |
Nov 28, 2007 | 51.85 | 52.62 | 51.51 | 52.37 | 6,971,409 | +0.81(+1.57%) |
Nov 27, 2007 | 51.22 | 51.73 | 50.84 | 51.56 | 6,878,529 | +0.70(+1.38%) |
Nov 26, 2007 | 52.07 | 52.08 | 50.79 | 50.86 | 6,477,916 | -1.10(-2.11%) |
Nov 23, 2007 | 51.38 | 51.96 | 50.90 | 51.96 | 2,748,828 | +0.95(+1.86%) |
Nov 21, 2007 | 51.24 | 51.80 | 51.01 | 51.01 | 7,490,367 | -0.55(-1.06%) |
Nov 20, 2007 | 51.48 | 51.92 | 50.87 | 51.56 | 7,054,377 | +0.26(+0.50%) |
Nov 19, 2007 | 51.00 | 51.70 | 50.89 | 51.30 | 7,999,358 | +0.08(+0.16%) |
Nov 16, 2007 | 50.31 | 51.24 | 50.09 | 51.22 | 10,295,669 | +1.21(+2.41%) |
Nov 15, 2007 | 50.26 | 50.71 | 49.81 | 50.01 | 6,695,246 | -0.35(-0.70%) |
Nov 14, 2007 | 51.21 | 51.44 | 50.26 | 50.36 | 5,833,888 | -0.64(-1.26%) |
Nov 13, 2007 | 50.26 | 51.06 | 49.76 | 51.00 | 7,986,177 | +1.26(+2.54%) |
Nov 12, 2007 | 49.94 | 50.41 | 49.59 | 49.74 | 7,527,659 | -0.18(-0.36%) |
Nov 09, 2007 | 50.22 | 51.17 | 49.72 | 49.92 | 14,553,835 | -2.08(-4.01%) |
Nov 08, 2007 | 52.33 | 52.48 | 51.19 | 52.01 | 12,076,601 | -0.28(-0.53%) |
Nov 07, 2007 | 53.56 | 53.56 | 52.29 | 52.29 | 7,142,207 | -1.37(-2.55%) |
Nov 06, 2007 | 53.45 | 53.81 | 52.87 | 53.65 | 5,300,140 | +0.25(+0.47%) |
Nov 05, 2007 | 53.33 | 53.59 | 52.64 | 53.40 | 5,960,655 | +0.10(+0.19%) |
Nov 02, 2007 | 53.18 | 53.37 | 52.21 | 53.30 | 7,831,701 | +0.62(+1.18%) |