Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 42.67 | 43.20 | 41.44 | 42.77 | 12,272,143 | -0.67(-1.54%) |
Jan 30, 2008 | 43.50 | 44.53 | 42.64 | 43.44 | 12,222,300 | +0.23(+0.54%) |
Jan 29, 2008 | 41.90 | 43.53 | 40.84 | 43.21 | 16,561,539 | +2.41(+5.91%) |
Jan 28, 2008 | 41.15 | 41.15 | 39.66 | 40.80 | 14,874,921 | -0.09(-0.22%) |
Jan 25, 2008 | 42.14 | 42.55 | 40.57 | 40.89 | 13,995,237 | -0.53(-1.28%) |
Jan 24, 2008 | 40.80 | 41.70 | 40.36 | 41.42 | 16,132,469 | +0.68(+1.67%) |
Jan 23, 2008 | 39.70 | 40.91 | 38.29 | 40.74 | 20,166,504 | -0.37(-0.91%) |
Jan 22, 2008 | 40.12 | 41.77 | 39.75 | 41.11 | 18,313,208 | -1.82(-4.23%) |
Jan 21, 2008 | 43.30 | 44.42 | 42.29 | 42.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.30 | 44.42 | 42.29 | 42.93 | 16,731,553 | -0.07(-0.16%) |
Jan 17, 2008 | 44.43 | 45.63 | 42.91 | 42.99 | 18,840,394 | -1.21(-2.74%) |
Jan 16, 2008 | 44.69 | 45.52 | 42.83 | 44.21 | 20,586,766 | -1.20(-2.65%) |
Jan 15, 2008 | 46.86 | 46.87 | 45.16 | 45.41 | 12,206,285 | -2.13(-4.47%) |
Jan 14, 2008 | 46.20 | 47.73 | 46.20 | 47.54 | 8,489,878 | +1.66(+3.62%) |
Jan 11, 2008 | 45.72 | 46.73 | 45.31 | 45.88 | 14,593,284 | -0.18(-0.38%) |
Jan 10, 2008 | 47.15 | 47.28 | 45.08 | 46.05 | 20,487,386 | -1.84(-3.83%) |
Jan 09, 2008 | 47.15 | 48.20 | 46.48 | 47.89 | 13,433,842 | +0.89(+1.89%) |
Jan 08, 2008 | 48.53 | 49.07 | 46.83 | 47.00 | 13,206,982 | -1.20(-2.49%) |
Jan 07, 2008 | 49.21 | 49.52 | 47.13 | 48.20 | 12,605,627 | -0.86(-1.75%) |
Jan 04, 2008 | 50.46 | 50.63 | 48.92 | 49.06 | 10,237,876 | -1.73(-3.42%) |
Jan 03, 2008 | 49.49 | 50.99 | 49.43 | 50.79 | 9,409,990 | +1.36(+2.76%) |
Jan 02, 2008 | 49.23 | 50.06 | 48.74 | 49.43 | 8,602,409 | +0.86(+1.77%) |
Jan 01, 2008 | 48.96 | 49.49 | 48.47 | 48.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 48.96 | 49.49 | 48.47 | 48.57 | 4,181,317 | -0.70(-1.42%) |
Dec 28, 2007 | 50.00 | 50.00 | 49.10 | 49.27 | 3,672,190 | +0.04(+0.09%) |
Dec 27, 2007 | 49.18 | 49.72 | 49.01 | 49.23 | 5,140,344 | -0.02(-0.04%) |
Dec 26, 2007 | 49.39 | 49.54 | 48.36 | 49.25 | 5,061,743 | +0.80(+1.65%) |
Dec 24, 2007 | 47.87 | 48.51 | 47.47 | 48.45 | 2,277,686 | +0.61(+1.27%) |
Dec 21, 2007 | 45.85 | 47.91 | 45.85 | 47.84 | 12,248,841 | +2.00(+4.36%) |
Dec 20, 2007 | 45.81 | 45.92 | 45.17 | 45.84 | 6,874,597 | +0.45(+0.99%) |
Dec 19, 2007 | 45.16 | 45.68 | 44.63 | 45.39 | 8,580,564 | +1.00(+2.26%) |
Dec 18, 2007 | 43.86 | 44.79 | 43.64 | 44.39 | 8,452,522 | +0.93(+2.15%) |
Dec 17, 2007 | 44.69 | 44.69 | 43.14 | 43.46 | 7,360,246 | -1.34(-2.99%) |
Dec 14, 2007 | 45.81 | 45.83 | 44.77 | 44.79 | 6,886,800 | -1.38(-2.99%) |
Dec 13, 2007 | 45.40 | 46.34 | 45.21 | 46.17 | 8,777,228 | +0.46(+1.01%) |
Dec 12, 2007 | 45.18 | 46.37 | 45.18 | 45.71 | 11,078,305 | +1.61(+3.65%) |
Dec 11, 2007 | 45.59 | 46.17 | 43.85 | 44.10 | 10,057,824 | -1.32(-2.90%) |
Dec 10, 2007 | 45.59 | 46.10 | 45.16 | 45.42 | 7,569,306 | -0.19(-0.41%) |
Dec 07, 2007 | 45.73 | 45.97 | 45.10 | 45.61 | 6,396,530 | -0.15(-0.33%) |
Dec 06, 2007 | 44.16 | 45.78 | 43.84 | 45.76 | 10,132,151 | +1.41(+3.19%) |
Dec 05, 2007 | 44.25 | 45.39 | 43.76 | 44.35 | 10,773,472 | +0.59(+1.36%) |
Dec 04, 2007 | 44.32 | 44.41 | 43.55 | 43.76 | 7,146,654 | -0.75(-1.69%) |
Dec 03, 2007 | 43.65 | 44.99 | 43.65 | 44.51 | 9,249,411 | +0.49(+1.12%) |
Nov 30, 2007 | 44.46 | 44.64 | 43.39 | 44.02 | 12,406,453 | -0.13(-0.30%) |
Nov 29, 2007 | 44.02 | 45.12 | 43.75 | 44.15 | 8,425,329 | +0.12(+0.27%) |
Nov 28, 2007 | 43.64 | 44.22 | 42.40 | 44.03 | 14,411,761 | +0.80(+1.85%) |
Nov 27, 2007 | 43.42 | 43.45 | 42.27 | 43.23 | 13,687,688 | -0.47(-1.08%) |
Nov 26, 2007 | 45.58 | 46.00 | 43.44 | 43.70 | 10,915,858 | -1.79(-3.93%) |
Nov 23, 2007 | 44.72 | 45.68 | 44.42 | 45.49 | 3,758,634 | +1.15(+2.59%) |
Nov 21, 2007 | 44.68 | 46.69 | 44.16 | 44.34 | 14,162,237 | -0.64(-1.43%) |
Nov 20, 2007 | 43.06 | 45.36 | 43.06 | 44.98 | 10,614,734 | +2.08(+4.84%) |
Nov 19, 2007 | 43.32 | 43.82 | 42.65 | 42.91 | 10,076,046 | -0.31(-0.72%) |
Nov 16, 2007 | 41.99 | 43.30 | 41.93 | 43.22 | 11,272,330 | +1.59(+3.82%) |
Nov 15, 2007 | 42.81 | 43.14 | 41.20 | 41.63 | 10,318,484 | -1.49(-3.45%) |
Nov 14, 2007 | 43.51 | 44.59 | 43.04 | 43.11 | 7,072,118 | +0.09(+0.21%) |
Nov 13, 2007 | 42.86 | 43.08 | 41.47 | 43.03 | 12,550,610 | +0.61(+1.44%) |
Nov 12, 2007 | 44.28 | 44.28 | 42.24 | 42.41 | 12,618,201 | -2.24(-5.02%) |
Nov 09, 2007 | 45.04 | 45.98 | 44.43 | 44.65 | 12,996,412 | -0.72(-1.59%) |
Nov 08, 2007 | 44.94 | 46.03 | 44.16 | 45.37 | 14,372,692 | +0.66(+1.47%) |
Nov 07, 2007 | 46.62 | 46.89 | 44.67 | 44.72 | 12,804,744 | -1.77(-3.81%) |
Nov 06, 2007 | 44.79 | 46.63 | 44.69 | 46.49 | 32,716,892 | +1.86(+4.17%) |
Nov 05, 2007 | 43.32 | 44.79 | 42.59 | 44.63 | 12,804,852 | +1.26(+2.91%) |
Nov 02, 2007 | 42.58 | 43.44 | 42.21 | 43.37 | 14,622,209 | +1.25(+2.97%) |