Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 45.84 | 47.14 | 45.08 | 46.79 | 13,179,639 | +0.61(+1.32%) |
Jan 30, 2008 | 44.45 | 47.07 | 44.45 | 46.18 | 13,742,439 | +0.71(+1.55%) |
Jan 29, 2008 | 45.50 | 46.14 | 45.12 | 45.48 | 10,806,689 | -0.08(-0.18%) |
Jan 28, 2008 | 44.84 | 45.60 | 44.36 | 45.56 | 9,568,335 | +0.69(+1.54%) |
Jan 25, 2008 | 46.02 | 46.10 | 44.69 | 44.87 | 9,164,146 | -0.80(-1.75%) |
Jan 24, 2008 | 45.43 | 46.04 | 45.15 | 45.67 | 10,557,090 | -0.26(-0.57%) |
Jan 23, 2008 | 43.11 | 46.16 | 42.32 | 45.93 | 16,799,104 | +2.62(+6.06%) |
Jan 22, 2008 | 41.05 | 43.59 | 41.05 | 43.31 | 13,343,173 | +0.24(+0.57%) |
Jan 21, 2008 | 43.10 | 43.72 | 42.82 | 43.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.10 | 43.72 | 42.82 | 43.07 | 11,302,511 | -0.01(-0.01%) |
Jan 17, 2008 | 44.05 | 44.34 | 43.02 | 43.07 | 15,005,793 | -0.94(-2.13%) |
Jan 16, 2008 | 44.07 | 44.57 | 43.70 | 44.01 | 10,391,501 | -0.21(-0.48%) |
Jan 15, 2008 | 44.37 | 44.76 | 43.95 | 44.22 | 10,408,613 | -0.62(-1.37%) |
Jan 14, 2008 | 44.89 | 44.93 | 44.43 | 44.84 | 8,255,595 | +0.21(+0.47%) |
Jan 11, 2008 | 44.60 | 45.24 | 44.41 | 44.62 | 11,322,777 | -0.04(-0.10%) |
Jan 10, 2008 | 44.11 | 45.20 | 43.80 | 44.67 | 19,532,808 | +1.89(+4.42%) |
Jan 09, 2008 | 42.70 | 43.07 | 42.16 | 42.78 | 7,943,922 | +0.03(+0.06%) |
Jan 08, 2008 | 43.53 | 43.72 | 42.62 | 42.75 | 8,514,076 | -0.75(-1.72%) |
Jan 07, 2008 | 43.79 | 44.11 | 43.17 | 43.50 | 10,211,221 | -0.11(-0.25%) |
Jan 04, 2008 | 43.93 | 44.30 | 43.48 | 43.61 | 8,578,959 | -0.78(-1.76%) |
Jan 03, 2008 | 44.41 | 44.82 | 44.19 | 44.39 | 5,992,064 | +0.04(+0.10%) |
Jan 02, 2008 | 45.24 | 45.24 | 44.15 | 44.35 | 10,145,967 | -1.00(-2.21%) |
Jan 01, 2008 | 45.65 | 45.74 | 45.28 | 45.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 45.65 | 45.74 | 45.28 | 45.35 | 5,176,072 | -0.54(-1.17%) |
Dec 28, 2007 | 46.33 | 46.51 | 45.70 | 45.89 | 4,459,904 | -0.22(-0.47%) |
Dec 27, 2007 | 46.93 | 46.93 | 46.07 | 46.11 | 4,319,860 | -0.83(-1.78%) |
Dec 26, 2007 | 46.92 | 47.13 | 46.48 | 46.94 | 3,986,788 | -0.17(-0.35%) |
Dec 24, 2007 | 46.49 | 47.20 | 46.23 | 47.11 | 2,423,390 | +0.68(+1.46%) |
Dec 21, 2007 | 46.14 | 47.00 | 46.14 | 46.43 | 11,071,621 | +0.51(+1.12%) |
Dec 20, 2007 | 45.35 | 45.94 | 45.05 | 45.91 | 7,489,031 | +0.19(+0.42%) |
Dec 19, 2007 | 46.39 | 46.52 | 45.64 | 45.72 | 6,697,932 | -0.76(-1.63%) |
Dec 18, 2007 | 46.52 | 46.58 | 46.04 | 46.48 | 5,895,579 | +0.30(+0.64%) |
Dec 17, 2007 | 46.27 | 46.75 | 45.95 | 46.18 | 8,039,498 | -0.38(-0.81%) |
Dec 14, 2007 | 46.88 | 47.04 | 46.55 | 46.56 | 6,084,554 | -0.84(-1.77%) |
Dec 13, 2007 | 47.15 | 47.45 | 46.74 | 47.40 | 7,730,228 | -0.08(-0.16%) |
Dec 12, 2007 | 48.62 | 48.62 | 46.97 | 47.48 | 8,866,632 | +0.01(+0.01%) |
Dec 11, 2007 | 48.36 | 48.60 | 47.38 | 47.47 | 8,318,305 | -0.71(-1.48%) |
Dec 10, 2007 | 47.79 | 48.38 | 47.55 | 48.18 | 7,145,968 | +0.62(+1.31%) |
Dec 07, 2007 | 47.34 | 47.97 | 47.34 | 47.56 | 5,351,034 | +0.22(+0.46%) |
Dec 06, 2007 | 47.45 | 47.45 | 46.81 | 47.34 | 3,682,435 | +0.31(+0.67%) |
Dec 05, 2007 | 47.10 | 47.16 | 46.72 | 47.03 | 3,620,705 | +0.46(+0.98%) |
Dec 04, 2007 | 46.56 | 46.97 | 46.27 | 46.57 | 3,938,669 | -0.17(-0.37%) |
Dec 03, 2007 | 46.81 | 47.25 | 46.60 | 46.75 | 6,208,698 | -0.50(-1.06%) |
Nov 30, 2007 | 47.39 | 47.66 | 47.02 | 47.25 | 7,029,774 | +0.24(+0.52%) |
Nov 29, 2007 | 46.93 | 47.23 | 46.68 | 47.00 | 5,138,873 | -0.17(-0.37%) |
Nov 28, 2007 | 46.06 | 47.28 | 45.78 | 47.18 | 8,802,868 | +1.37(+2.98%) |
Nov 27, 2007 | 45.26 | 45.87 | 45.21 | 45.81 | 7,035,332 | +0.69(+1.53%) |
Nov 26, 2007 | 45.52 | 46.16 | 44.93 | 45.12 | 7,336,697 | -0.36(-0.79%) |
Nov 23, 2007 | 45.18 | 45.49 | 45.13 | 45.48 | 2,692,900 | +0.50(+1.11%) |
Nov 21, 2007 | 45.53 | 45.96 | 44.89 | 44.98 | 9,603,318 | -0.97(-2.11%) |
Nov 20, 2007 | 46.12 | 46.73 | 45.62 | 45.95 | 8,516,469 | -0.20(-0.43%) |
Nov 19, 2007 | 45.79 | 46.32 | 45.44 | 46.14 | 8,429,314 | -0.03(-0.07%) |
Nov 16, 2007 | 45.53 | 46.36 | 45.46 | 46.18 | 10,576,275 | -0.70(-1.49%) |
Nov 15, 2007 | 46.81 | 47.24 | 46.52 | 46.88 | 5,286,939 | -0.15(-0.31%) |
Nov 14, 2007 | 47.64 | 47.75 | 46.93 | 47.02 | 5,082,378 | -0.43(-0.91%) |
Nov 13, 2007 | 46.88 | 47.50 | 46.52 | 47.45 | 6,870,678 | +0.87(+1.86%) |
Nov 12, 2007 | 45.62 | 47.24 | 45.46 | 46.59 | 8,841,562 | +1.24(+2.74%) |
Nov 09, 2007 | 45.69 | 46.12 | 45.29 | 45.34 | 8,158,244 | -0.87(-1.87%) |
Nov 08, 2007 | 46.01 | 46.46 | 45.56 | 46.21 | 10,463,002 | +0.24(+0.53%) |
Nov 07, 2007 | 47.13 | 47.43 | 45.93 | 45.96 | 8,684,371 | -1.64(-3.44%) |
Nov 06, 2007 | 47.72 | 47.97 | 47.06 | 47.60 | 7,313,293 | -0.16(-0.34%) |
Nov 05, 2007 | 46.90 | 48.05 | 46.90 | 47.76 | 5,135,012 | +0.29(+0.61%) |
Nov 02, 2007 | 47.26 | 47.82 | 47.11 | 47.47 | 5,801,492 | +0.28(+0.60%) |