Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 45.33 | 46.63 | 44.58 | 46.28 | 13,326,349 | +0.60(+1.32%) |
Jan 30, 2008 | 43.96 | 46.55 | 43.96 | 45.67 | 13,895,414 | +0.70(+1.55%) |
Jan 29, 2008 | 45.00 | 45.64 | 44.63 | 44.98 | 10,926,984 | -0.08(-0.18%) |
Jan 28, 2008 | 44.35 | 45.10 | 43.87 | 45.06 | 9,674,846 | +0.68(+1.54%) |
Jan 25, 2008 | 45.51 | 45.59 | 44.20 | 44.37 | 9,266,157 | -0.79(-1.76%) |
Jan 24, 2008 | 44.93 | 45.53 | 44.65 | 45.17 | 10,674,607 | -0.26(-0.57%) |
Jan 23, 2008 | 42.64 | 45.65 | 41.86 | 45.43 | 16,986,104 | +2.59(+6.06%) |
Jan 22, 2008 | 40.59 | 43.11 | 40.59 | 42.83 | 13,491,703 | +0.24(+0.57%) |
Jan 21, 2008 | 42.63 | 43.24 | 42.34 | 42.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.63 | 43.24 | 42.34 | 42.59 | 11,428,325 | -0.01(-0.01%) |
Jan 17, 2008 | 43.57 | 43.85 | 42.55 | 42.60 | 15,172,831 | -0.93(-2.13%) |
Jan 16, 2008 | 43.58 | 44.08 | 43.22 | 43.52 | 10,507,174 | -0.21(-0.48%) |
Jan 15, 2008 | 43.88 | 44.27 | 43.47 | 43.73 | 10,524,477 | -0.61(-1.37%) |
Jan 14, 2008 | 44.40 | 44.43 | 43.94 | 44.34 | 8,347,492 | +0.21(+0.47%) |
Jan 11, 2008 | 44.11 | 44.74 | 43.92 | 44.13 | 11,448,818 | -0.04(-0.10%) |
Jan 10, 2008 | 43.62 | 44.70 | 43.32 | 44.18 | 19,750,238 | +1.87(+4.42%) |
Jan 09, 2008 | 42.23 | 42.59 | 41.69 | 42.31 | 8,032,350 | +0.03(+0.06%) |
Jan 08, 2008 | 43.06 | 43.24 | 42.15 | 42.28 | 8,608,851 | -0.74(-1.72%) |
Jan 07, 2008 | 43.31 | 43.63 | 42.69 | 43.02 | 10,324,888 | -0.11(-0.25%) |
Jan 04, 2008 | 43.45 | 43.82 | 43.00 | 43.13 | 8,674,456 | -0.77(-1.76%) |
Jan 03, 2008 | 43.92 | 44.32 | 43.71 | 43.90 | 6,058,765 | +0.04(+0.10%) |
Jan 02, 2008 | 44.74 | 44.74 | 43.66 | 43.86 | 10,258,908 | -0.99(-2.21%) |
Jan 01, 2008 | 45.15 | 45.24 | 44.78 | 44.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 45.15 | 45.24 | 44.78 | 44.85 | 5,233,690 | -0.53(-1.17%) |
Dec 28, 2007 | 45.82 | 46.00 | 45.19 | 45.38 | 4,509,550 | -0.22(-0.47%) |
Dec 27, 2007 | 46.41 | 46.42 | 45.57 | 45.60 | 4,367,947 | -0.82(-1.78%) |
Dec 26, 2007 | 46.40 | 46.61 | 45.97 | 46.42 | 4,031,167 | -0.16(-0.35%) |
Dec 24, 2007 | 45.98 | 46.68 | 45.73 | 46.59 | 2,450,366 | +0.67(+1.46%) |
Dec 21, 2007 | 45.64 | 46.49 | 45.64 | 45.92 | 11,194,865 | +0.51(+1.12%) |
Dec 20, 2007 | 44.85 | 45.43 | 44.55 | 45.41 | 7,572,396 | +0.19(+0.42%) |
Dec 19, 2007 | 45.88 | 46.01 | 45.14 | 45.22 | 6,772,491 | -0.75(-1.63%) |
Dec 18, 2007 | 46.01 | 46.07 | 45.53 | 45.97 | 5,961,206 | +0.29(+0.64%) |
Dec 17, 2007 | 45.76 | 46.23 | 45.45 | 45.67 | 8,128,990 | -0.37(-0.81%) |
Dec 14, 2007 | 46.36 | 46.52 | 46.04 | 46.05 | 6,152,285 | -0.83(-1.77%) |
Dec 13, 2007 | 46.63 | 46.93 | 46.23 | 46.88 | 7,816,277 | -0.08(-0.16%) |
Dec 12, 2007 | 48.08 | 48.08 | 46.45 | 46.96 | 8,965,332 | +0.01(+0.01%) |
Dec 11, 2007 | 47.82 | 48.07 | 46.86 | 46.95 | 8,410,901 | -0.70(-1.48%) |
Dec 10, 2007 | 47.27 | 47.84 | 47.03 | 47.65 | 7,225,513 | +0.62(+1.31%) |
Dec 07, 2007 | 46.82 | 47.44 | 46.82 | 47.04 | 5,410,599 | +0.22(+0.46%) |
Dec 06, 2007 | 46.93 | 46.93 | 46.30 | 46.82 | 3,723,426 | +0.31(+0.67%) |
Dec 05, 2007 | 46.58 | 46.64 | 46.20 | 46.51 | 3,661,009 | +0.45(+0.98%) |
Dec 04, 2007 | 46.05 | 46.45 | 45.76 | 46.06 | 3,982,513 | -0.17(-0.37%) |
Dec 03, 2007 | 46.30 | 46.73 | 46.09 | 46.23 | 6,277,810 | -0.49(-1.06%) |
Nov 30, 2007 | 46.87 | 47.13 | 46.50 | 46.73 | 7,108,026 | +0.24(+0.52%) |
Nov 29, 2007 | 46.42 | 46.71 | 46.16 | 46.49 | 5,196,076 | -0.17(-0.37%) |
Nov 28, 2007 | 45.55 | 46.76 | 45.27 | 46.66 | 8,900,857 | +1.35(+2.98%) |
Nov 27, 2007 | 44.76 | 45.37 | 44.71 | 45.31 | 7,113,646 | +0.68(+1.53%) |
Nov 26, 2007 | 45.01 | 45.65 | 44.44 | 44.62 | 7,418,366 | -0.36(-0.79%) |
Nov 23, 2007 | 44.69 | 44.99 | 44.63 | 44.98 | 2,722,876 | +0.49(+1.11%) |
Nov 21, 2007 | 45.03 | 45.45 | 44.39 | 44.48 | 9,710,218 | -0.96(-2.11%) |
Nov 20, 2007 | 45.62 | 46.21 | 45.12 | 45.44 | 8,611,270 | -0.20(-0.43%) |
Nov 19, 2007 | 45.29 | 45.81 | 44.94 | 45.64 | 8,523,145 | -0.03(-0.07%) |
Nov 16, 2007 | 45.03 | 45.85 | 44.96 | 45.67 | 10,694,005 | -0.69(-1.49%) |
Nov 15, 2007 | 46.30 | 46.72 | 46.00 | 46.36 | 5,345,790 | -0.15(-0.31%) |
Nov 14, 2007 | 47.12 | 47.23 | 46.41 | 46.51 | 5,138,953 | -0.42(-0.91%) |
Nov 13, 2007 | 46.37 | 46.98 | 46.00 | 46.93 | 6,947,159 | +0.86(+1.86%) |
Nov 12, 2007 | 45.12 | 46.72 | 44.96 | 46.07 | 8,939,983 | +1.23(+2.74%) |
Nov 09, 2007 | 45.19 | 45.61 | 44.79 | 44.84 | 8,249,058 | -0.86(-1.87%) |
Nov 08, 2007 | 45.50 | 45.95 | 45.06 | 45.70 | 10,579,471 | +0.24(+0.53%) |
Nov 07, 2007 | 46.61 | 46.90 | 45.43 | 45.46 | 8,781,041 | -1.62(-3.44%) |
Nov 06, 2007 | 47.20 | 47.44 | 46.54 | 47.08 | 7,394,701 | -0.16(-0.34%) |
Nov 05, 2007 | 46.38 | 47.52 | 46.38 | 47.23 | 5,192,172 | +0.29(+0.61%) |
Nov 02, 2007 | 46.74 | 47.29 | 46.59 | 46.95 | 5,866,072 | +0.28(+0.60%) |