Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 45.85 | 47.16 | 45.09 | 46.80 | 13,176,617 | +0.61(+1.32%) |
Jan 30, 2008 | 44.46 | 47.08 | 44.46 | 46.19 | 13,739,288 | +0.71(+1.55%) |
Jan 29, 2008 | 45.51 | 46.15 | 45.13 | 45.49 | 10,804,212 | -0.08(-0.18%) |
Jan 28, 2008 | 44.85 | 45.61 | 44.37 | 45.57 | 9,566,141 | +0.69(+1.54%) |
Jan 25, 2008 | 46.03 | 46.11 | 44.70 | 44.88 | 9,162,045 | -0.80(-1.76%) |
Jan 24, 2008 | 45.44 | 46.05 | 45.16 | 45.68 | 10,554,670 | -0.26(-0.57%) |
Jan 23, 2008 | 43.12 | 46.17 | 42.33 | 45.94 | 16,795,254 | +2.62(+6.06%) |
Jan 22, 2008 | 41.06 | 43.60 | 41.06 | 43.32 | 13,340,114 | +0.24(+0.57%) |
Jan 21, 2008 | 43.11 | 43.73 | 42.83 | 43.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.11 | 43.73 | 42.83 | 43.08 | 11,299,920 | -0.01(-0.02%) |
Jan 17, 2008 | 44.06 | 44.35 | 43.03 | 43.08 | 15,002,353 | -0.94(-2.13%) |
Jan 16, 2008 | 44.08 | 44.58 | 43.71 | 44.02 | 10,389,118 | -0.21(-0.48%) |
Jan 15, 2008 | 44.38 | 44.77 | 43.96 | 44.23 | 10,406,226 | -0.62(-1.37%) |
Jan 14, 2008 | 44.90 | 44.94 | 44.44 | 44.85 | 8,253,702 | +0.21(+0.47%) |
Jan 11, 2008 | 44.61 | 45.25 | 44.42 | 44.63 | 11,320,182 | -0.04(-0.10%) |
Jan 10, 2008 | 44.12 | 45.21 | 43.81 | 44.68 | 19,528,330 | +1.89(+4.42%) |
Jan 09, 2008 | 42.71 | 43.08 | 42.17 | 42.79 | 7,942,100 | +0.03(+0.06%) |
Jan 08, 2008 | 43.54 | 43.73 | 42.63 | 42.76 | 8,512,125 | -0.75(-1.72%) |
Jan 07, 2008 | 43.80 | 44.12 | 43.18 | 43.51 | 10,208,880 | -0.11(-0.25%) |
Jan 04, 2008 | 43.94 | 44.31 | 43.49 | 43.62 | 8,576,992 | -0.78(-1.76%) |
Jan 03, 2008 | 44.42 | 44.83 | 44.20 | 44.40 | 5,990,691 | +0.04(+0.10%) |
Jan 02, 2008 | 45.25 | 45.25 | 44.16 | 44.36 | 10,143,641 | -1.00(-2.21%) |
Jan 01, 2008 | 45.66 | 45.75 | 45.29 | 45.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 45.66 | 45.75 | 45.29 | 45.36 | 5,174,885 | -0.54(-1.17%) |
Dec 28, 2007 | 46.34 | 46.52 | 45.71 | 45.90 | 4,458,881 | -0.22(-0.47%) |
Dec 27, 2007 | 46.94 | 46.94 | 46.08 | 46.12 | 4,318,870 | -0.83(-1.78%) |
Dec 26, 2007 | 46.93 | 47.14 | 46.49 | 46.95 | 3,985,874 | -0.17(-0.35%) |
Dec 24, 2007 | 46.50 | 47.21 | 46.24 | 47.12 | 2,422,834 | +0.68(+1.46%) |
Dec 21, 2007 | 46.15 | 47.01 | 46.15 | 46.44 | 11,069,082 | +0.51(+1.12%) |
Dec 20, 2007 | 45.36 | 45.95 | 45.06 | 45.92 | 7,487,314 | +0.19(+0.42%) |
Dec 19, 2007 | 46.41 | 46.53 | 45.65 | 45.73 | 6,696,397 | -0.76(-1.63%) |
Dec 18, 2007 | 46.53 | 46.59 | 46.05 | 46.49 | 5,894,228 | +0.30(+0.64%) |
Dec 17, 2007 | 46.28 | 46.76 | 45.96 | 46.19 | 8,037,654 | -0.38(-0.81%) |
Dec 14, 2007 | 46.89 | 47.05 | 46.56 | 46.57 | 6,083,159 | -0.84(-1.77%) |
Dec 13, 2007 | 47.16 | 47.46 | 46.75 | 47.41 | 7,728,455 | -0.08(-0.16%) |
Dec 12, 2007 | 48.63 | 48.63 | 46.98 | 47.49 | 8,864,600 | +0.01(+0.01%) |
Dec 11, 2007 | 48.37 | 48.61 | 47.39 | 47.48 | 8,316,398 | -0.71(-1.48%) |
Dec 10, 2007 | 47.80 | 48.39 | 47.57 | 48.19 | 7,144,329 | +0.62(+1.31%) |
Dec 07, 2007 | 47.35 | 47.98 | 47.35 | 47.57 | 5,349,807 | +0.22(+0.46%) |
Dec 06, 2007 | 47.46 | 47.46 | 46.82 | 47.35 | 3,681,591 | +0.31(+0.67%) |
Dec 05, 2007 | 47.11 | 47.17 | 46.73 | 47.04 | 3,619,875 | +0.46(+0.98%) |
Dec 04, 2007 | 46.57 | 46.98 | 46.28 | 46.58 | 3,937,766 | -0.17(-0.37%) |
Dec 03, 2007 | 46.82 | 47.26 | 46.61 | 46.76 | 6,207,275 | -0.50(-1.06%) |
Nov 30, 2007 | 47.41 | 47.67 | 47.03 | 47.26 | 7,028,162 | +0.24(+0.52%) |
Nov 29, 2007 | 46.94 | 47.25 | 46.69 | 47.01 | 5,137,695 | -0.17(-0.37%) |
Nov 28, 2007 | 46.07 | 47.29 | 45.79 | 47.19 | 8,800,850 | +1.37(+2.98%) |
Nov 27, 2007 | 45.27 | 45.89 | 45.22 | 45.82 | 7,033,719 | +0.69(+1.53%) |
Nov 26, 2007 | 45.53 | 46.17 | 44.94 | 45.13 | 7,335,015 | -0.36(-0.79%) |
Nov 23, 2007 | 45.19 | 45.50 | 45.14 | 45.49 | 2,692,283 | +0.50(+1.11%) |
Nov 21, 2007 | 45.54 | 45.97 | 44.90 | 44.99 | 9,601,117 | -0.97(-2.11%) |
Nov 20, 2007 | 46.14 | 46.74 | 45.63 | 45.96 | 8,514,516 | -0.20(-0.43%) |
Nov 19, 2007 | 45.80 | 46.33 | 45.45 | 46.15 | 8,427,381 | -0.03(-0.07%) |
Nov 16, 2007 | 45.54 | 46.37 | 45.47 | 46.19 | 10,573,850 | -0.70(-1.49%) |
Nov 15, 2007 | 46.82 | 47.25 | 46.53 | 46.89 | 5,285,727 | -0.15(-0.31%) |
Nov 14, 2007 | 47.66 | 47.76 | 46.94 | 47.03 | 5,081,213 | -0.43(-0.91%) |
Nov 13, 2007 | 46.89 | 47.51 | 46.53 | 47.46 | 6,869,103 | +0.87(+1.86%) |
Nov 12, 2007 | 45.63 | 47.25 | 45.48 | 46.60 | 8,839,535 | +1.24(+2.74%) |
Nov 09, 2007 | 45.70 | 46.13 | 45.30 | 45.35 | 8,156,374 | -0.87(-1.87%) |
Nov 08, 2007 | 46.02 | 46.47 | 45.57 | 46.22 | 10,460,603 | +0.24(+0.53%) |
Nov 07, 2007 | 47.14 | 47.44 | 45.94 | 45.98 | 8,682,380 | -1.64(-3.44%) |
Nov 06, 2007 | 47.73 | 47.98 | 47.07 | 47.61 | 7,311,616 | -0.16(-0.34%) |
Nov 05, 2007 | 46.91 | 48.06 | 46.91 | 47.77 | 5,133,834 | +0.29(+0.61%) |
Nov 02, 2007 | 47.27 | 47.83 | 47.12 | 47.48 | 5,800,162 | +0.28(+0.60%) |