Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 48.62 | 49.88 | 47.97 | 49.88 | 57,102,916 | +0.65(+1.31%) |
Jan 30, 2008 | 48.81 | 50.50 | 48.70 | 49.23 | 41,803,412 | +0.12(+0.24%) |
Jan 29, 2008 | 49.20 | 49.86 | 48.75 | 49.12 | 38,954,568 | -0.03(-0.06%) |
Jan 28, 2008 | 48.21 | 49.27 | 47.65 | 49.15 | 40,956,264 | +0.69(+1.42%) |
Jan 25, 2008 | 50.05 | 50.22 | 48.26 | 48.46 | 48,382,244 | -1.19(-2.40%) |
Jan 24, 2008 | 48.66 | 49.65 | 47.93 | 49.65 | 54,015,064 | +1.47(+3.06%) |
Jan 23, 2008 | 46.19 | 48.20 | 44.77 | 48.18 | 82,139,464 | +0.58(+1.21%) |
Jan 22, 2008 | 46.18 | 48.48 | 45.90 | 47.60 | 85,941,048 | -1.52(-3.09%) |
Jan 21, 2008 | 48.49 | 49.92 | 47.80 | 49.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.49 | 49.92 | 47.80 | 49.12 | 75,921,432 | +0.68(+1.39%) |
Jan 17, 2008 | 50.50 | 50.75 | 48.20 | 48.44 | 59,061,572 | -1.51(-3.03%) |
Jan 16, 2008 | 51.06 | 51.58 | 49.60 | 49.95 | 62,302,096 | -1.44(-2.80%) |
Jan 15, 2008 | 51.89 | 51.89 | 51.09 | 51.39 | 45,879,392 | -1.04(-1.99%) |
Jan 14, 2008 | 52.44 | 52.68 | 52.00 | 52.44 | 35,380,936 | +0.31(+0.59%) |
Jan 11, 2008 | 52.54 | 53.03 | 51.96 | 52.13 | 39,367,292 | -0.79(-1.48%) |
Jan 10, 2008 | 52.39 | 53.21 | 52.00 | 52.92 | 47,263,732 | +0.06(+0.11%) |
Jan 09, 2008 | 52.02 | 52.96 | 51.67 | 52.86 | 45,389,556 | +0.87(+1.68%) |
Jan 08, 2008 | 53.03 | 53.14 | 51.77 | 51.99 | 37,699,604 | -0.68(-1.28%) |
Jan 07, 2008 | 53.40 | 53.78 | 52.10 | 52.66 | 50,126,192 | -0.50(-0.93%) |
Jan 04, 2008 | 53.83 | 54.48 | 53.04 | 53.16 | 42,837,876 | -1.01(-1.87%) |
Jan 03, 2008 | 54.19 | 54.69 | 53.98 | 54.17 | 33,201,420 | +0.18(+0.34%) |
Jan 02, 2008 | 54.35 | 54.58 | 53.56 | 53.98 | 40,450,232 | -0.10(-0.19%) |
Jan 01, 2008 | 54.62 | 54.82 | 53.98 | 54.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.62 | 54.82 | 53.98 | 54.09 | 24,234,476 | -0.76(-1.38%) |
Dec 28, 2007 | 54.30 | 54.90 | 53.99 | 54.84 | 30,013,230 | +0.77(+1.42%) |
Dec 27, 2007 | 54.73 | 54.83 | 54.08 | 54.08 | 24,885,854 | -0.66(-1.20%) |
Dec 26, 2007 | 54.08 | 54.84 | 54.06 | 54.73 | 26,491,782 | +0.66(+1.23%) |
Dec 24, 2007 | 53.98 | 54.16 | 53.88 | 54.07 | 10,975,123 | +0.13(+0.25%) |
Dec 21, 2007 | 53.54 | 54.24 | 53.30 | 53.94 | 59,685,832 | +0.75(+1.41%) |
Dec 20, 2007 | 52.84 | 53.24 | 52.49 | 53.19 | 26,171,872 | +0.40(+0.77%) |
Dec 19, 2007 | 52.57 | 53.11 | 52.21 | 52.78 | 33,912,820 | +0.01(+0.01%) |
Dec 18, 2007 | 52.37 | 52.85 | 51.40 | 52.78 | 42,582,992 | +0.88(+1.70%) |
Dec 17, 2007 | 52.33 | 52.48 | 51.61 | 51.89 | 39,327,004 | -0.74(-1.41%) |
Dec 14, 2007 | 53.21 | 53.63 | 52.64 | 52.64 | 35,517,812 | -0.89(-1.66%) |
Dec 13, 2007 | 52.70 | 53.60 | 52.45 | 53.53 | 34,278,372 | +0.46(+0.87%) |
Dec 12, 2007 | 52.98 | 53.74 | 52.46 | 53.07 | 44,530,196 | +0.95(+1.82%) |
Dec 11, 2007 | 53.32 | 53.66 | 51.96 | 52.12 | 34,679,904 | -1.01(-1.90%) |
Dec 10, 2007 | 52.97 | 53.44 | 52.87 | 53.13 | 26,985,278 | +0.31(+0.58%) |
Dec 07, 2007 | 52.68 | 53.11 | 52.40 | 52.82 | 29,542,822 | +0.03(+0.07%) |
Dec 06, 2007 | 51.89 | 52.92 | 51.68 | 52.79 | 36,640,132 | +0.88(+1.69%) |
Dec 05, 2007 | 51.24 | 52.28 | 51.24 | 51.91 | 41,489,836 | +1.04(+2.04%) |
Dec 04, 2007 | 50.91 | 51.28 | 50.64 | 50.87 | 29,129,028 | -0.42(-0.82%) |
Dec 03, 2007 | 51.36 | 51.48 | 50.88 | 51.29 | 38,531,980 | -0.18(-0.35%) |
Nov 30, 2007 | 51.10 | 51.65 | 50.69 | 51.47 | 48,835,064 | +0.33(+0.64%) |
Nov 29, 2007 | 50.51 | 51.65 | 50.51 | 51.14 | 38,870,612 | +0.39(+0.76%) |
Nov 28, 2007 | 50.16 | 50.96 | 49.65 | 50.76 | 51,140,060 | +0.89(+1.78%) |
Nov 27, 2007 | 49.20 | 49.98 | 48.49 | 49.87 | 48,399,648 | +0.40(+0.82%) |
Nov 26, 2007 | 50.87 | 51.25 | 49.34 | 49.46 | 39,752,228 | -1.51(-2.96%) |
Nov 23, 2007 | 50.26 | 51.05 | 50.17 | 50.97 | 15,365,506 | +0.72(+1.44%) |
Nov 21, 2007 | 50.78 | 51.16 | 50.07 | 50.25 | 39,578,332 | -0.45(-0.89%) |
Nov 20, 2007 | 49.06 | 51.22 | 49.05 | 50.70 | 55,155,636 | +2.14(+4.41%) |
Nov 19, 2007 | 48.86 | 49.32 | 48.49 | 48.56 | 36,021,208 | -0.57(-1.16%) |
Nov 16, 2007 | 49.16 | 49.80 | 48.78 | 49.13 | 52,566,928 | +0.35(+0.72%) |
Nov 15, 2007 | 49.48 | 50.04 | 48.41 | 48.78 | 39,506,556 | -1.05(-2.11%) |
Nov 14, 2007 | 50.49 | 51.17 | 49.50 | 49.83 | 36,903,056 | -0.33(-0.66%) |
Nov 13, 2007 | 48.70 | 50.23 | 48.13 | 50.16 | 44,428,544 | +1.35(+2.77%) |
Nov 12, 2007 | 49.79 | 49.88 | 48.34 | 48.81 | 50,100,828 | -1.33(-2.66%) |
Nov 09, 2007 | 51.35 | 51.38 | 49.95 | 50.14 | 47,752,820 | -1.48(-2.87%) |
Nov 08, 2007 | 50.81 | 51.98 | 50.58 | 51.62 | 56,653,280 | +1.28(+2.55%) |
Nov 07, 2007 | 51.83 | 52.02 | 50.32 | 50.34 | 47,440,368 | -1.84(-3.52%) |
Nov 06, 2007 | 50.66 | 52.25 | 50.66 | 52.18 | 44,087,036 | +1.57(+3.10%) |
Nov 05, 2007 | 50.24 | 50.96 | 49.94 | 50.61 | 42,993,156 | -0.16(-0.31%) |
Nov 02, 2007 | 51.20 | 51.50 | 50.13 | 50.76 | 50,276,952 | -0.33(-0.64%) |