Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 41.36 | 43.47 | 41.08 | 43.34 | 32,385,258 | +1.07(+2.53%) |
Jan 30, 2008 | 42.01 | 43.84 | 41.66 | 42.27 | 32,675,762 | -0.17(-0.40%) |
Jan 29, 2008 | 42.63 | 42.68 | 41.82 | 42.44 | 24,699,612 | +0.47(+1.12%) |
Jan 28, 2008 | 40.37 | 42.06 | 39.88 | 41.97 | 33,475,898 | +0.21(+0.50%) |
Jan 25, 2008 | 41.80 | 42.35 | 40.17 | 41.76 | 31,790,828 | +1.05(+2.57%) |
Jan 24, 2008 | 39.59 | 41.16 | 39.59 | 40.71 | 33,550,892 | +1.47(+3.74%) |
Jan 23, 2008 | 37.46 | 39.61 | 36.26 | 39.24 | 47,483,908 | -0.19(-0.47%) |
Jan 22, 2008 | 37.03 | 39.82 | 36.84 | 39.43 | 51,663,660 | -0.71(-1.76%) |
Jan 21, 2008 | 40.57 | 40.84 | 38.89 | 40.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.57 | 40.84 | 38.89 | 40.14 | 40,123,828 | +0.62(+1.56%) |
Jan 17, 2008 | 42.10 | 42.20 | 39.07 | 39.52 | 52,043,452 | -1.72(-4.16%) |
Jan 16, 2008 | 42.56 | 42.92 | 40.60 | 41.24 | 44,638,548 | -1.93(-4.46%) |
Jan 15, 2008 | 44.45 | 44.55 | 42.87 | 43.16 | 34,902,644 | -2.08(-4.60%) |
Jan 14, 2008 | 45.60 | 45.66 | 44.88 | 45.24 | 16,346,669 | +0.41(+0.91%) |
Jan 11, 2008 | 45.47 | 45.79 | 44.53 | 44.84 | 26,313,450 | -1.35(-2.93%) |
Jan 10, 2008 | 45.22 | 46.62 | 44.86 | 46.19 | 38,755,172 | +0.59(+1.30%) |
Jan 09, 2008 | 44.23 | 45.64 | 43.87 | 45.59 | 32,703,108 | +1.82(+4.17%) |
Jan 08, 2008 | 44.73 | 45.51 | 43.60 | 43.77 | 29,354,816 | -0.01(-0.01%) |
Jan 07, 2008 | 44.14 | 44.42 | 42.69 | 43.78 | 28,556,118 | -0.42(-0.95%) |
Jan 04, 2008 | 45.05 | 45.11 | 43.73 | 44.20 | 24,493,194 | -1.48(-3.24%) |
Jan 03, 2008 | 45.90 | 46.29 | 45.67 | 45.67 | 14,232,997 | -0.19(-0.42%) |
Jan 02, 2008 | 46.46 | 46.52 | 45.39 | 45.87 | 27,230,756 | +0.14(+0.31%) |
Jan 01, 2008 | 46.26 | 46.42 | 45.61 | 45.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.26 | 46.42 | 45.61 | 45.73 | 7,349,839 | -0.61(-1.31%) |
Dec 28, 2007 | 46.66 | 46.78 | 45.97 | 46.33 | 10,235,325 | -0.19(-0.41%) |
Dec 27, 2007 | 46.69 | 46.72 | 46.17 | 46.52 | 10,271,014 | -0.35(-0.74%) |
Dec 26, 2007 | 46.24 | 47.10 | 45.90 | 46.87 | 10,361,892 | +0.17(+0.36%) |
Dec 24, 2007 | 46.15 | 46.76 | 45.98 | 46.70 | 5,391,196 | +0.38(+0.82%) |
Dec 21, 2007 | 45.80 | 46.32 | 45.69 | 46.32 | 18,208,970 | +1.43(+3.19%) |
Dec 20, 2007 | 45.33 | 45.46 | 44.52 | 44.89 | 25,389,178 | +0.46(+1.05%) |
Dec 19, 2007 | 44.34 | 44.81 | 43.92 | 44.42 | 22,747,348 | +0.15(+0.33%) |
Dec 18, 2007 | 44.34 | 44.39 | 42.56 | 44.27 | 28,717,200 | +1.46(+3.41%) |
Dec 17, 2007 | 44.46 | 44.46 | 42.49 | 42.81 | 32,900,960 | -2.52(-5.55%) |
Dec 14, 2007 | 45.49 | 46.32 | 44.89 | 45.33 | 22,894,472 | -1.36(-2.91%) |
Dec 13, 2007 | 46.94 | 47.24 | 45.33 | 46.69 | 26,004,112 | -1.52(-3.15%) |
Dec 12, 2007 | 48.77 | 49.29 | 47.03 | 48.21 | 32,719,910 | +1.70(+3.65%) |
Dec 11, 2007 | 48.64 | 49.29 | 45.84 | 46.51 | 31,680,340 | -1.82(-3.77%) |
Dec 10, 2007 | 48.31 | 48.71 | 47.93 | 48.33 | 19,148,434 | -0.21(-0.43%) |
Dec 07, 2007 | 48.64 | 48.76 | 48.11 | 48.54 | 18,674,492 | +0.10(+0.20%) |
Dec 06, 2007 | 47.30 | 48.64 | 47.23 | 48.44 | 20,333,184 | +1.19(+2.52%) |
Dec 05, 2007 | 46.69 | 47.56 | 46.42 | 47.26 | 26,424,094 | +1.99(+4.41%) |
Dec 04, 2007 | 44.76 | 45.59 | 44.43 | 45.26 | 23,582,820 | -0.58(-1.26%) |
Dec 03, 2007 | 45.67 | 45.95 | 45.18 | 45.84 | 22,034,904 | -0.03(-0.06%) |
Nov 30, 2007 | 46.58 | 46.84 | 45.22 | 45.87 | 28,561,600 | +0.74(+1.63%) |
Nov 29, 2007 | 45.16 | 46.20 | 44.56 | 45.13 | 28,874,206 | -0.03(-0.06%) |
Nov 28, 2007 | 43.88 | 45.44 | 43.63 | 45.16 | 32,283,078 | +3.06(+7.27%) |
Nov 27, 2007 | 41.28 | 42.51 | 40.23 | 42.10 | 38,822,580 | +1.02(+2.48%) |
Nov 26, 2007 | 43.76 | 44.03 | 40.82 | 41.08 | 37,726,484 | -2.80(-6.38%) |
Nov 23, 2007 | 43.45 | 44.17 | 43.45 | 43.88 | 16,967,870 | +0.45(+1.03%) |
Nov 21, 2007 | 44.88 | 44.88 | 42.95 | 43.43 | 38,158,896 | -2.68(-5.81%) |
Nov 20, 2007 | 46.18 | 47.24 | 44.76 | 46.11 | 30,210,266 | +0.67(+1.47%) |
Nov 19, 2007 | 47.24 | 47.24 | 45.09 | 45.44 | 23,880,584 | -2.24(-4.69%) |
Nov 16, 2007 | 47.85 | 48.00 | 46.81 | 47.68 | 32,234,692 | +1.59(+3.44%) |
Nov 15, 2007 | 46.95 | 46.98 | 45.28 | 46.09 | 28,742,554 | -1.25(-2.63%) |
Nov 14, 2007 | 48.53 | 48.60 | 46.78 | 47.34 | 36,679,680 | +0.56(+1.19%) |
Nov 13, 2007 | 45.16 | 47.04 | 45.16 | 46.78 | 30,454,056 | +3.69(+8.57%) |
Nov 12, 2007 | 46.73 | 46.76 | 42.86 | 43.09 | 42,854,608 | -4.09(-8.66%) |
Nov 09, 2007 | 48.44 | 48.44 | 46.41 | 47.18 | 36,351,096 | -1.64(-3.35%) |
Nov 08, 2007 | 47.59 | 49.67 | 46.78 | 48.81 | 50,690,760 | +2.43(+5.23%) |
Nov 07, 2007 | 47.82 | 48.12 | 45.97 | 46.39 | 26,246,812 | -1.77(-3.68%) |
Nov 06, 2007 | 47.70 | 48.22 | 47.09 | 48.16 | 19,711,468 | +2.01(+4.36%) |
Nov 05, 2007 | 45.95 | 46.58 | 45.63 | 46.15 | 21,156,628 | -0.99(-2.10%) |
Nov 02, 2007 | 47.57 | 47.77 | 45.88 | 47.14 | 24,568,354 | +0.01(+0.02%) |