Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 52.48 | 52.48 | 50.79 | 51.44 | 14,976,754 | -1.79(-3.36%) |
Jan 30, 2008 | 53.30 | 54.00 | 52.00 | 53.23 | 12,575,703 | +0.00(+0.00%) |
Jan 29, 2008 | 53.76 | 53.96 | 53.06 | 53.23 | 10,567,974 | -0.18(-0.34%) |
Jan 28, 2008 | 52.75 | 53.93 | 51.70 | 53.41 | 13,320,065 | +1.24(+2.38%) |
Jan 25, 2008 | 51.83 | 53.38 | 51.53 | 52.17 | 13,452,259 | +1.54(+3.04%) |
Jan 24, 2008 | 50.96 | 51.29 | 49.60 | 50.63 | 16,735,751 | +2.26(+4.67%) |
Jan 23, 2008 | 48.48 | 50.34 | 46.95 | 48.37 | 19,316,002 | -1.21(-2.44%) |
Jan 22, 2008 | 45.01 | 49.60 | 45.00 | 49.58 | 22,523,472 | +2.85(+6.10%) |
Jan 21, 2008 | 47.40 | 47.73 | 45.14 | 46.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.40 | 47.73 | 45.14 | 46.73 | 15,698,388 | +0.21(+0.45%) |
Jan 17, 2008 | 47.82 | 49.08 | 46.36 | 46.52 | 13,600,682 | -0.79(-1.67%) |
Jan 16, 2008 | 49.74 | 50.27 | 47.20 | 47.31 | 18,711,682 | -2.94(-5.85%) |
Jan 15, 2008 | 51.34 | 52.18 | 49.79 | 50.25 | 13,336,864 | -1.23(-2.39%) |
Jan 14, 2008 | 52.56 | 52.60 | 51.00 | 51.48 | 13,238,501 | +0.28(+0.55%) |
Jan 11, 2008 | 49.28 | 51.42 | 48.99 | 51.20 | 13,375,941 | +1.65(+3.33%) |
Jan 10, 2008 | 49.32 | 50.60 | 49.15 | 49.55 | 15,929,370 | -0.48(-0.96%) |
Jan 09, 2008 | 48.68 | 50.45 | 48.05 | 50.03 | 14,011,123 | +0.75(+1.52%) |
Jan 08, 2008 | 48.76 | 50.74 | 48.76 | 49.28 | 25,422,708 | +2.04(+4.32%) |
Jan 07, 2008 | 47.58 | 48.70 | 46.80 | 47.24 | 13,261,691 | -0.69(-1.44%) |
Jan 04, 2008 | 48.34 | 48.51 | 47.23 | 47.93 | 10,566,264 | -0.78(-1.60%) |
Jan 03, 2008 | 46.01 | 49.33 | 45.66 | 48.71 | 21,315,188 | +2.69(+5.85%) |
Jan 02, 2008 | 42.95 | 46.72 | 42.93 | 46.02 | 17,265,314 | +3.97(+9.44%) |
Jan 01, 2008 | 42.79 | 43.41 | 41.86 | 42.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 42.79 | 43.41 | 41.86 | 42.05 | 5,571,478 | -0.83(-1.94%) |
Dec 28, 2007 | 40.70 | 42.89 | 40.70 | 42.88 | 8,045,526 | +2.60(+6.45%) |
Dec 27, 2007 | 40.35 | 40.70 | 39.90 | 40.28 | 4,644,307 | +0.36(+0.90%) |
Dec 26, 2007 | 39.98 | 40.37 | 39.56 | 39.92 | 4,360,587 | +0.56(+1.42%) |
Dec 24, 2007 | 39.20 | 39.68 | 39.15 | 39.36 | 1,647,206 | +0.28(+0.72%) |
Dec 21, 2007 | 38.10 | 40.00 | 37.97 | 39.08 | 7,287,684 | +1.56(+4.16%) |
Dec 20, 2007 | 37.47 | 37.97 | 37.05 | 37.52 | 5,510,814 | -0.05(-0.13%) |
Dec 19, 2007 | 38.24 | 38.33 | 37.40 | 37.57 | 4,614,582 | -0.55(-1.44%) |
Dec 18, 2007 | 37.96 | 38.48 | 37.08 | 38.12 | 6,523,160 | +0.73(+1.95%) |
Dec 17, 2007 | 37.70 | 38.62 | 37.09 | 37.39 | 6,478,024 | -0.61(-1.61%) |
Dec 14, 2007 | 37.90 | 38.68 | 37.25 | 38.00 | 5,668,870 | -0.22(-0.58%) |
Dec 13, 2007 | 39.10 | 39.39 | 37.93 | 38.22 | 8,607,725 | -1.60(-4.02%) |
Dec 12, 2007 | 39.92 | 39.95 | 39.29 | 39.82 | 6,727,010 | +0.97(+2.50%) |
Dec 11, 2007 | 40.82 | 41.30 | 38.67 | 38.85 | 7,360,640 | -1.82(-4.48%) |
Dec 10, 2007 | 40.17 | 41.04 | 40.13 | 40.67 | 4,168,386 | +0.88(+2.21%) |
Dec 07, 2007 | 40.38 | 40.38 | 38.90 | 39.79 | 6,460,485 | -0.47(-1.17%) |
Dec 06, 2007 | 39.61 | 40.45 | 39.14 | 40.26 | 7,412,160 | +0.63(+1.59%) |
Dec 05, 2007 | 40.08 | 40.68 | 39.35 | 39.63 | 6,540,282 | -0.83(-2.05%) |
Dec 04, 2007 | 41.26 | 41.26 | 40.32 | 40.46 | 4,987,442 | -0.62(-1.51%) |
Dec 03, 2007 | 40.39 | 41.72 | 40.31 | 41.08 | 4,619,590 | +0.57(+1.41%) |
Nov 30, 2007 | 40.85 | 41.44 | 39.99 | 40.51 | 7,608,813 | -0.54(-1.32%) |
Nov 29, 2007 | 41.80 | 42.02 | 40.90 | 41.05 | 4,826,999 | -0.95(-2.26%) |
Nov 28, 2007 | 40.46 | 42.14 | 40.46 | 42.00 | 6,154,154 | +0.78(+1.89%) |
Nov 27, 2007 | 40.82 | 41.62 | 40.43 | 41.22 | 7,538,727 | -0.49(-1.17%) |
Nov 26, 2007 | 43.31 | 43.46 | 41.60 | 41.71 | 6,522,227 | -1.39(-3.23%) |
Nov 23, 2007 | 42.95 | 43.19 | 41.97 | 43.10 | 3,849,783 | +1.36(+3.26%) |
Nov 21, 2007 | 42.60 | 42.60 | 40.64 | 41.74 | 7,463,760 | -0.56(-1.32%) |
Nov 20, 2007 | 39.84 | 42.33 | 39.50 | 42.30 | 10,696,415 | +3.38(+8.68%) |
Nov 19, 2007 | 40.85 | 40.85 | 38.60 | 38.92 | 9,448,449 | -2.10(-5.12%) |
Nov 16, 2007 | 40.85 | 41.19 | 40.21 | 41.02 | 8,172,230 | +0.65(+1.61%) |
Nov 15, 2007 | 42.14 | 42.14 | 39.91 | 40.37 | 9,241,036 | -2.15(-5.06%) |
Nov 14, 2007 | 43.25 | 43.49 | 42.44 | 42.52 | 5,480,575 | +0.14(+0.33%) |
Nov 13, 2007 | 42.29 | 43.11 | 41.97 | 42.38 | 7,617,761 | +0.48(+1.15%) |
Nov 12, 2007 | 44.01 | 44.15 | 41.75 | 41.90 | 11,577,391 | -3.54(-7.79%) |
Nov 09, 2007 | 46.00 | 46.31 | 45.13 | 45.44 | 8,306,475 | -0.77(-1.67%) |
Nov 08, 2007 | 46.34 | 47.20 | 45.04 | 46.21 | 12,202,892 | -0.03(-0.06%) |
Nov 07, 2007 | 47.50 | 47.72 | 46.07 | 46.24 | 11,965,328 | -0.74(-1.58%) |
Nov 06, 2007 | 47.00 | 47.33 | 46.65 | 46.98 | 7,398,711 | +0.94(+2.04%) |
Nov 05, 2007 | 45.08 | 46.49 | 44.89 | 46.04 | 8,062,761 | +0.42(+0.92%) |
Nov 02, 2007 | 43.41 | 45.63 | 42.93 | 45.62 | 9,953,800 | +3.12(+7.34%) |