Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 46.73 | 48.09 | 46.24 | 47.38 | 22,202,852 | +0.01(+0.02%) |
Jan 30, 2008 | 46.73 | 48.51 | 46.63 | 47.37 | 16,543,028 | +0.36(+0.76%) |
Jan 29, 2008 | 47.36 | 47.65 | 46.61 | 47.01 | 16,144,753 | -0.22(-0.47%) |
Jan 28, 2008 | 46.17 | 47.39 | 45.66 | 47.23 | 17,072,602 | +0.67(+1.43%) |
Jan 25, 2008 | 48.19 | 48.38 | 46.35 | 46.57 | 24,479,594 | -1.05(-2.21%) |
Jan 24, 2008 | 46.58 | 47.63 | 46.18 | 47.62 | 24,510,246 | +1.26(+2.73%) |
Jan 23, 2008 | 44.83 | 46.37 | 43.48 | 46.36 | 35,852,656 | +0.11(+0.25%) |
Jan 22, 2008 | 44.52 | 46.88 | 43.48 | 46.24 | 36,716,784 | -1.26(-2.65%) |
Jan 21, 2008 | 47.10 | 48.37 | 46.03 | 47.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.10 | 48.37 | 46.03 | 47.50 | 33,153,720 | +0.40(+0.86%) |
Jan 17, 2008 | 49.23 | 49.61 | 46.73 | 47.10 | 33,226,970 | -1.99(-4.06%) |
Jan 16, 2008 | 49.91 | 50.30 | 48.50 | 49.09 | 27,601,888 | -1.15(-2.29%) |
Jan 15, 2008 | 51.20 | 51.25 | 50.17 | 50.24 | 24,059,578 | -1.50(-2.90%) |
Jan 14, 2008 | 51.92 | 52.28 | 51.46 | 51.74 | 17,515,100 | +0.14(+0.26%) |
Jan 11, 2008 | 52.13 | 52.69 | 51.35 | 51.60 | 18,580,602 | -0.70(-1.34%) |
Jan 10, 2008 | 52.13 | 52.42 | 51.30 | 52.30 | 24,228,602 | -0.38(-0.72%) |
Jan 09, 2008 | 51.72 | 52.79 | 51.54 | 52.69 | 21,871,806 | +0.92(+1.78%) |
Jan 08, 2008 | 52.59 | 53.15 | 51.55 | 51.76 | 19,306,580 | -0.67(-1.28%) |
Jan 07, 2008 | 53.35 | 53.35 | 51.88 | 52.44 | 22,652,622 | -0.69(-1.31%) |
Jan 04, 2008 | 53.43 | 54.19 | 53.04 | 53.13 | 23,023,666 | -0.72(-1.33%) |
Jan 03, 2008 | 53.39 | 53.98 | 53.19 | 53.85 | 18,412,326 | +0.65(+1.23%) |
Jan 02, 2008 | 53.48 | 53.89 | 52.77 | 53.19 | 15,915,090 | +0.07(+0.14%) |
Jan 01, 2008 | 53.71 | 53.83 | 52.94 | 53.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.71 | 53.83 | 52.94 | 53.12 | 8,937,202 | -0.87(-1.61%) |
Dec 28, 2007 | 53.51 | 54.03 | 53.10 | 53.99 | 13,843,951 | +0.63(+1.18%) |
Dec 27, 2007 | 54.11 | 54.11 | 53.30 | 53.36 | 14,330,967 | -0.62(-1.15%) |
Dec 26, 2007 | 53.68 | 54.18 | 53.68 | 53.98 | 13,138,447 | +0.20(+0.38%) |
Dec 24, 2007 | 53.29 | 53.95 | 53.29 | 53.77 | 5,126,197 | +0.25(+0.47%) |
Dec 21, 2007 | 52.53 | 53.89 | 52.51 | 53.52 | 23,888,576 | +1.13(+2.16%) |
Dec 20, 2007 | 51.75 | 52.66 | 51.73 | 52.39 | 10,872,591 | +0.65(+1.27%) |
Dec 19, 2007 | 52.01 | 52.43 | 51.40 | 51.73 | 14,632,867 | -0.17(-0.32%) |
Dec 18, 2007 | 51.56 | 52.15 | 51.00 | 51.90 | 15,363,950 | +0.69(+1.34%) |
Dec 17, 2007 | 52.19 | 52.22 | 50.98 | 51.21 | 14,424,067 | -1.16(-2.22%) |
Dec 14, 2007 | 52.65 | 52.91 | 52.31 | 52.37 | 19,486,402 | -0.60(-1.14%) |
Dec 13, 2007 | 52.08 | 53.05 | 51.87 | 52.98 | 16,564,631 | +0.74(+1.42%) |
Dec 12, 2007 | 52.31 | 52.91 | 51.75 | 52.24 | 19,004,214 | +1.08(+2.10%) |
Dec 11, 2007 | 52.18 | 52.70 | 51.11 | 51.16 | 14,086,720 | -1.04(-2.00%) |
Dec 10, 2007 | 51.92 | 52.37 | 51.65 | 52.20 | 9,672,899 | +0.43(+0.84%) |
Dec 07, 2007 | 51.62 | 52.13 | 51.42 | 51.77 | 11,741,613 | -0.24(-0.46%) |
Dec 06, 2007 | 50.81 | 52.19 | 50.57 | 52.01 | 16,969,676 | +1.18(+2.33%) |
Dec 05, 2007 | 49.97 | 51.06 | 49.97 | 50.82 | 18,360,942 | +1.22(+2.46%) |
Dec 04, 2007 | 49.59 | 49.96 | 49.42 | 49.61 | 11,569,322 | -0.39(-0.77%) |
Dec 03, 2007 | 49.57 | 50.19 | 49.37 | 49.99 | 13,940,462 | +0.04(+0.08%) |
Nov 30, 2007 | 49.59 | 49.95 | 48.96 | 49.95 | 20,572,564 | +0.69(+1.40%) |
Nov 29, 2007 | 48.72 | 49.70 | 48.72 | 49.26 | 15,531,792 | +0.28(+0.58%) |
Nov 28, 2007 | 48.10 | 49.24 | 47.85 | 48.98 | 18,920,972 | +1.00(+2.08%) |
Nov 27, 2007 | 47.49 | 48.14 | 46.62 | 47.98 | 25,551,168 | +0.30(+0.62%) |
Nov 26, 2007 | 49.43 | 49.70 | 47.53 | 47.69 | 18,079,440 | -1.64(-3.32%) |
Nov 23, 2007 | 49.21 | 49.55 | 48.87 | 49.33 | 6,023,959 | +0.52(+1.07%) |
Nov 21, 2007 | 49.97 | 50.36 | 48.71 | 48.80 | 20,098,176 | -1.22(-2.45%) |
Nov 20, 2007 | 48.41 | 50.43 | 48.41 | 50.03 | 19,224,092 | +1.63(+3.38%) |
Nov 19, 2007 | 48.93 | 49.16 | 48.16 | 48.39 | 15,018,599 | -0.54(-1.10%) |
Nov 16, 2007 | 48.31 | 49.21 | 48.21 | 48.93 | 19,975,150 | +1.04(+2.16%) |
Nov 15, 2007 | 48.91 | 49.22 | 47.51 | 47.90 | 20,265,964 | -1.01(-2.07%) |
Nov 14, 2007 | 49.71 | 50.27 | 48.79 | 48.91 | 17,496,790 | -0.51(-1.02%) |
Nov 13, 2007 | 48.84 | 49.51 | 47.57 | 49.42 | 20,996,970 | +0.89(+1.83%) |
Nov 12, 2007 | 49.52 | 49.52 | 48.04 | 48.53 | 21,987,148 | -1.13(-2.28%) |
Nov 09, 2007 | 50.60 | 50.60 | 49.57 | 49.66 | 17,809,036 | -1.09(-2.15%) |
Nov 08, 2007 | 50.07 | 51.56 | 49.91 | 50.76 | 30,919,150 | +0.93(+1.87%) |
Nov 07, 2007 | 51.74 | 51.75 | 49.69 | 49.82 | 22,456,750 | -1.76(-3.42%) |
Nov 06, 2007 | 50.48 | 51.62 | 50.48 | 51.59 | 17,359,616 | +1.23(+2.44%) |
Nov 05, 2007 | 49.78 | 50.77 | 49.78 | 50.36 | 15,970,644 | +0.00(+0.00%) |
Nov 02, 2007 | 49.89 | 50.81 | 49.57 | 50.36 | 21,742,788 | -0.32(-0.63%) |