Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 41.40 | 43.61 | 41.40 | 43.04 | 4,862,028 | +0.27(+0.64%) |
Jan 30, 2008 | 43.30 | 44.61 | 42.59 | 42.76 | 3,469,875 | -0.75(-1.72%) |
Jan 29, 2008 | 43.64 | 44.21 | 42.96 | 43.51 | 4,289,132 | +0.02(+0.05%) |
Jan 28, 2008 | 42.82 | 43.49 | 42.07 | 43.49 | 4,091,716 | +0.89(+2.10%) |
Jan 25, 2008 | 45.06 | 45.59 | 42.43 | 42.59 | 6,486,275 | -2.22(-4.95%) |
Jan 24, 2008 | 44.58 | 45.29 | 43.82 | 44.81 | 4,171,936 | +0.49(+1.10%) |
Jan 23, 2008 | 41.82 | 44.60 | 41.55 | 44.32 | 7,932,403 | +1.16(+2.69%) |
Jan 22, 2008 | 40.67 | 43.67 | 40.02 | 43.16 | 6,015,945 | +1.42(+3.40%) |
Jan 21, 2008 | 43.38 | 43.49 | 41.03 | 41.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.38 | 43.49 | 41.03 | 41.74 | 9,232,158 | -1.25(-2.90%) |
Jan 17, 2008 | 44.52 | 44.83 | 42.81 | 42.99 | 7,730,533 | -1.77(-3.95%) |
Jan 16, 2008 | 44.56 | 45.71 | 44.37 | 44.76 | 3,328,516 | +0.10(+0.21%) |
Jan 15, 2008 | 44.78 | 45.82 | 44.45 | 44.66 | 3,676,183 | -0.12(-0.26%) |
Jan 14, 2008 | 44.74 | 44.88 | 43.93 | 44.78 | 5,898,019 | +0.31(+0.70%) |
Jan 11, 2008 | 45.19 | 45.54 | 44.25 | 44.47 | 2,817,002 | -1.09(-2.38%) |
Jan 10, 2008 | 44.93 | 46.13 | 44.52 | 45.56 | 3,851,503 | +0.36(+0.80%) |
Jan 09, 2008 | 44.88 | 45.21 | 43.92 | 45.20 | 2,875,112 | +0.69(+1.54%) |
Jan 08, 2008 | 45.81 | 45.81 | 44.38 | 44.51 | 2,782,754 | -0.89(-1.97%) |
Jan 07, 2008 | 45.25 | 45.97 | 44.54 | 45.40 | 4,181,084 | +0.52(+1.15%) |
Jan 04, 2008 | 44.60 | 45.44 | 44.60 | 44.89 | 2,345,910 | -0.13(-0.28%) |
Jan 03, 2008 | 45.30 | 45.42 | 44.63 | 45.01 | 3,181,820 | -0.10(-0.21%) |
Jan 02, 2008 | 45.71 | 45.88 | 44.91 | 45.11 | 2,829,452 | -0.55(-1.20%) |
Jan 01, 2008 | 45.50 | 46.17 | 45.22 | 45.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 45.50 | 46.17 | 45.22 | 45.65 | 1,317,876 | -0.09(-0.19%) |
Dec 28, 2007 | 45.99 | 46.26 | 45.23 | 45.74 | 1,237,209 | +0.43(+0.95%) |
Dec 27, 2007 | 46.22 | 46.29 | 45.31 | 45.31 | 1,368,251 | -1.14(-2.45%) |
Dec 26, 2007 | 46.47 | 46.61 | 46.02 | 46.45 | 1,221,222 | -0.21(-0.46%) |
Dec 24, 2007 | 45.53 | 46.78 | 45.53 | 46.67 | 903,988 | +0.92(+2.00%) |
Dec 21, 2007 | 45.79 | 46.12 | 45.08 | 45.75 | 2,796,841 | +0.86(+1.91%) |
Dec 20, 2007 | 44.71 | 45.40 | 44.46 | 44.89 | 2,658,226 | +0.47(+1.06%) |
Dec 19, 2007 | 45.40 | 45.81 | 44.04 | 44.42 | 2,284,768 | -0.53(-1.18%) |
Dec 18, 2007 | 45.50 | 45.50 | 44.29 | 44.95 | 2,251,085 | -0.13(-0.29%) |
Dec 17, 2007 | 44.01 | 45.65 | 43.86 | 45.09 | 2,543,421 | +1.11(+2.52%) |
Dec 14, 2007 | 45.03 | 45.21 | 43.96 | 43.98 | 2,081,959 | -0.95(-2.11%) |
Dec 13, 2007 | 44.26 | 45.02 | 43.79 | 44.92 | 2,618,794 | +0.55(+1.23%) |
Dec 12, 2007 | 45.47 | 45.66 | 43.60 | 44.38 | 3,496,401 | +0.23(+0.52%) |
Dec 11, 2007 | 46.07 | 46.55 | 44.12 | 44.15 | 2,914,790 | -1.90(-4.12%) |
Dec 10, 2007 | 45.00 | 46.30 | 44.97 | 46.05 | 1,636,093 | +1.09(+2.42%) |
Dec 07, 2007 | 44.97 | 45.76 | 44.80 | 44.96 | 1,959,457 | -0.16(-0.36%) |
Dec 06, 2007 | 44.04 | 45.12 | 43.88 | 45.12 | 1,878,480 | +1.06(+2.42%) |
Dec 05, 2007 | 44.15 | 44.35 | 43.40 | 44.06 | 1,903,036 | +0.48(+1.10%) |
Dec 04, 2007 | 43.97 | 44.12 | 43.47 | 43.58 | 2,278,149 | -0.46(-1.04%) |
Dec 03, 2007 | 43.78 | 44.47 | 43.14 | 44.04 | 2,058,677 | -0.18(-0.40%) |
Nov 30, 2007 | 43.97 | 44.93 | 43.71 | 44.21 | 3,051,935 | +1.03(+2.38%) |
Nov 29, 2007 | 43.88 | 44.12 | 42.96 | 43.19 | 3,360,671 | -1.15(-2.60%) |
Nov 28, 2007 | 43.80 | 45.01 | 43.56 | 44.34 | 4,576,290 | +0.61(+1.40%) |
Nov 27, 2007 | 42.81 | 43.80 | 42.78 | 43.73 | 2,213,431 | +1.05(+2.46%) |
Nov 26, 2007 | 43.53 | 43.70 | 42.55 | 42.68 | 2,698,675 | -0.76(-1.75%) |
Nov 23, 2007 | 43.02 | 43.62 | 42.85 | 43.44 | 1,248,864 | +0.61(+1.43%) |
Nov 21, 2007 | 41.75 | 43.71 | 41.46 | 42.82 | 4,046,269 | +0.44(+1.05%) |
Nov 20, 2007 | 42.57 | 42.79 | 41.11 | 42.38 | 4,866,183 | -0.21(-0.49%) |
Nov 19, 2007 | 42.62 | 43.17 | 41.91 | 42.59 | 3,635,607 | -0.39(-0.91%) |
Nov 16, 2007 | 43.90 | 43.99 | 42.61 | 42.98 | 2,915,923 | -0.50(-1.14%) |
Nov 15, 2007 | 43.59 | 44.02 | 43.06 | 43.47 | 2,853,515 | -0.46(-1.04%) |
Nov 14, 2007 | 45.09 | 45.09 | 43.81 | 43.93 | 1,917,786 | -0.42(-0.95%) |
Nov 13, 2007 | 43.47 | 44.38 | 43.23 | 44.35 | 2,735,813 | +1.15(+2.67%) |
Nov 12, 2007 | 43.19 | 44.46 | 43.01 | 43.20 | 2,623,085 | -0.05(-0.12%) |
Nov 09, 2007 | 41.66 | 44.23 | 41.26 | 43.25 | 3,031,217 | +0.95(+2.25%) |
Nov 08, 2007 | 42.03 | 42.73 | 41.13 | 42.30 | 2,692,848 | +0.30(+0.72%) |
Nov 07, 2007 | 42.57 | 42.87 | 41.89 | 42.00 | 2,655,292 | -1.25(-2.89%) |
Nov 06, 2007 | 42.48 | 43.35 | 41.89 | 43.24 | 1,941,738 | +1.03(+2.43%) |
Nov 05, 2007 | 42.48 | 42.89 | 41.68 | 42.22 | 3,168,697 | -0.60(-1.40%) |
Nov 02, 2007 | 42.91 | 43.04 | 41.78 | 42.82 | 3,101,720 | +0.01(+0.02%) |