Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 43.87 | 45.59 | 43.82 | 45.13 | 246,141,376 | +0.76(+1.71%) |
Jan 30, 2008 | 44.24 | 45.32 | 44.18 | 44.37 | 220,464,016 | -0.04(-0.09%) |
Jan 29, 2008 | 44.56 | 44.68 | 44.04 | 44.41 | 138,474,928 | +0.08(+0.18%) |
Jan 28, 2008 | 44.02 | 44.44 | 43.57 | 44.33 | 163,443,696 | +0.34(+0.77%) |
Jan 25, 2008 | 45.86 | 45.87 | 43.94 | 43.99 | 199,261,760 | -0.92(-2.05%) |
Jan 24, 2008 | 44.19 | 44.93 | 44.06 | 44.91 | 250,152,896 | +0.89(+2.02%) |
Jan 23, 2008 | 42.54 | 44.15 | 41.61 | 44.02 | 389,946,368 | -0.16(-0.36%) |
Jan 22, 2008 | 42.83 | 44.77 | 42.73 | 44.18 | 325,446,976 | -1.17(-2.58%) |
Jan 21, 2008 | 45.64 | 46.14 | 44.76 | 45.35 | 273,063,200 | +0.00(+0.00%) |
Jan 18, 2008 | 45.64 | 46.14 | 44.76 | 45.35 | 272,960,960 | -0.06(-0.13%) |
Jan 17, 2008 | 46.24 | 46.58 | 45.20 | 45.41 | 254,150,048 | -0.64(-1.39%) |
Jan 16, 2008 | 46.19 | 46.91 | 45.46 | 46.05 | 265,633,280 | -0.50(-1.07%) |
Jan 15, 2008 | 47.38 | 47.52 | 46.35 | 46.55 | 241,517,600 | -1.32(-2.76%) |
Jan 14, 2008 | 47.69 | 48.01 | 47.31 | 47.87 | 167,945,024 | +0.82(+1.74%) |
Jan 11, 2008 | 47.72 | 47.77 | 46.70 | 47.05 | 211,662,560 | -0.94(-1.96%) |
Jan 10, 2008 | 47.42 | 48.41 | 47.29 | 47.99 | 249,919,056 | +0.07(+0.15%) |
Jan 09, 2008 | 47.09 | 47.96 | 46.46 | 47.92 | 254,000,864 | +1.00(+2.13%) |
Jan 08, 2008 | 48.29 | 48.76 | 46.92 | 46.92 | 261,405,392 | -1.25(-2.59%) |
Jan 07, 2008 | 48.41 | 48.60 | 47.43 | 48.17 | 234,998,768 | -0.23(-0.48%) |
Jan 04, 2008 | 49.79 | 49.83 | 48.21 | 48.40 | 212,586,384 | -2.22(-4.39%) |
Jan 03, 2008 | 50.40 | 50.76 | 50.15 | 50.62 | 114,038,752 | +0.17(+0.34%) |
Jan 02, 2008 | 51.27 | 51.47 | 50.13 | 50.45 | 152,313,552 | -0.77(-1.50%) |
Jan 01, 2008 | 51.56 | 51.68 | 51.21 | 51.22 | 70,137,776 | +0.00(+0.00%) |
Dec 31, 2007 | 51.56 | 51.68 | 51.21 | 51.22 | 70,116,736 | -0.64(-1.23%) |
Dec 28, 2007 | 52.04 | 52.16 | 51.43 | 51.86 | 67,552,712 | -0.07(-0.13%) |
Dec 27, 2007 | 52.33 | 52.50 | 51.71 | 51.93 | 65,769,576 | -0.57(-1.09%) |
Dec 26, 2007 | 52.15 | 52.63 | 52.00 | 52.50 | 58,469,756 | +0.26(+0.50%) |
Dec 24, 2007 | 52.01 | 52.40 | 51.95 | 52.24 | 34,499,892 | +0.39(+0.75%) |
Dec 21, 2007 | 51.71 | 51.90 | 51.48 | 51.85 | 107,576,896 | +0.95(+1.87%) |
Dec 20, 2007 | 50.67 | 50.96 | 50.20 | 50.90 | 166,928,592 | +1.02(+2.04%) |
Dec 19, 2007 | 49.89 | 50.20 | 49.61 | 49.88 | 137,927,920 | -0.01(-0.02%) |
Dec 18, 2007 | 50.24 | 50.27 | 49.18 | 49.89 | 154,215,632 | +0.16(+0.32%) |
Dec 17, 2007 | 50.78 | 50.99 | 49.71 | 49.73 | 134,281,088 | -1.24(-2.43%) |
Dec 14, 2007 | 51.09 | 51.60 | 50.92 | 50.97 | 128,374,584 | -0.53(-1.03%) |
Dec 13, 2007 | 51.33 | 51.63 | 50.98 | 51.50 | 153,491,744 | -0.28(-0.54%) |
Dec 12, 2007 | 52.25 | 52.43 | 50.89 | 51.78 | 162,912,720 | +0.46(+0.90%) |
Dec 11, 2007 | 52.61 | 52.84 | 51.21 | 51.32 | 166,906,496 | -1.22(-2.32%) |
Dec 10, 2007 | 52.44 | 52.69 | 52.32 | 52.54 | 75,583,672 | +0.21(+0.40%) |
Dec 07, 2007 | 52.29 | 52.54 | 52.08 | 52.33 | 88,974,752 | +0.01(+0.02%) |
Dec 06, 2007 | 51.63 | 52.37 | 51.61 | 52.32 | 99,727,224 | +0.75(+1.45%) |
Dec 05, 2007 | 51.20 | 52.00 | 51.16 | 51.57 | 137,495,312 | +0.90(+1.78%) |
Dec 04, 2007 | 50.46 | 50.94 | 50.38 | 50.67 | 113,324,960 | -0.21(-0.41%) |
Dec 03, 2007 | 51.14 | 51.53 | 50.82 | 50.88 | 108,354,784 | -0.43(-0.84%) |
Nov 30, 2007 | 52.21 | 52.25 | 50.95 | 51.31 | 171,397,600 | -0.39(-0.75%) |
Nov 29, 2007 | 51.27 | 51.89 | 51.20 | 51.70 | 171,631,888 | +0.22(+0.43%) |
Nov 28, 2007 | 50.63 | 51.70 | 50.60 | 51.48 | 214,534,064 | +1.52(+3.04%) |
Nov 27, 2007 | 49.39 | 50.05 | 49.10 | 49.96 | 211,304,912 | +0.98(+2.00%) |
Nov 26, 2007 | 49.98 | 50.37 | 48.90 | 48.98 | 150,128,432 | -0.86(-1.73%) |
Nov 23, 2007 | 49.63 | 49.97 | 49.37 | 49.84 | 46,472,532 | +0.53(+1.07%) |
Nov 21, 2007 | 49.43 | 50.17 | 48.85 | 49.31 | 212,268,576 | -0.59(-1.18%) |
Nov 20, 2007 | 49.95 | 50.78 | 48.93 | 49.90 | 300,692,896 | +0.20(+0.40%) |
Nov 19, 2007 | 50.17 | 50.45 | 49.41 | 49.70 | 197,766,736 | -0.58(-1.15%) |
Nov 16, 2007 | 50.14 | 50.49 | 49.34 | 50.28 | 263,607,760 | +0.46(+0.92%) |
Nov 15, 2007 | 50.00 | 50.54 | 49.37 | 49.82 | 250,993,760 | -0.27(-0.54%) |
Nov 14, 2007 | 51.39 | 51.44 | 49.90 | 50.09 | 262,117,648 | -0.65(-1.28%) |
Nov 13, 2007 | 49.39 | 50.79 | 49.35 | 50.74 | 255,274,288 | +2.01(+4.12%) |
Nov 12, 2007 | 49.92 | 50.24 | 48.65 | 48.73 | 283,063,712 | -1.27(-2.54%) |
Nov 09, 2007 | 50.73 | 51.12 | 50.00 | 50.00 | 309,362,144 | -1.73(-3.34%) |
Nov 08, 2007 | 53.14 | 53.33 | 50.80 | 51.73 | 380,534,112 | -1.62(-3.04%) |
Nov 07, 2007 | 54.22 | 54.58 | 53.31 | 53.35 | 197,603,984 | -1.33(-2.43%) |
Nov 06, 2007 | 54.33 | 54.69 | 53.78 | 54.68 | 131,855,152 | +0.61(+1.13%) |
Nov 05, 2007 | 53.86 | 54.40 | 53.59 | 54.07 | 150,572,752 | -0.35(-0.64%) |
Nov 02, 2007 | 54.42 | 54.55 | 53.60 | 54.42 | 217,867,184 | +0.42(+0.78%) |