Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 42.86 | 43.96 | 42.54 | 43.22 | 38,505,584 | -0.35(-0.80%) |
Jan 30, 2008 | 43.90 | 44.84 | 43.33 | 43.57 | 40,010,220 | -0.55(-1.25%) |
Jan 29, 2008 | 43.74 | 44.31 | 43.58 | 44.12 | 29,998,794 | +0.49(+1.12%) |
Jan 28, 2008 | 42.59 | 43.75 | 42.32 | 43.63 | 36,221,128 | +0.97(+2.27%) |
Jan 25, 2008 | 44.08 | 44.44 | 42.54 | 42.66 | 50,524,952 | -0.78(-1.79%) |
Jan 24, 2008 | 42.25 | 43.68 | 42.22 | 43.44 | 52,491,504 | +1.48(+3.52%) |
Jan 23, 2008 | 40.39 | 42.00 | 39.10 | 41.96 | 88,062,456 | +0.39(+0.93%) |
Jan 22, 2008 | 39.62 | 42.33 | 39.12 | 41.58 | 64,556,496 | -1.21(-2.83%) |
Jan 21, 2008 | 43.00 | 43.48 | 41.69 | 42.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.00 | 43.48 | 41.69 | 42.79 | 66,897,384 | +0.09(+0.22%) |
Jan 17, 2008 | 44.79 | 45.43 | 42.60 | 42.69 | 61,461,928 | -1.68(-3.78%) |
Jan 16, 2008 | 45.64 | 46.05 | 44.13 | 44.37 | 70,511,352 | -1.53(-3.33%) |
Jan 15, 2008 | 47.25 | 47.25 | 45.90 | 45.90 | 42,885,812 | -1.98(-4.14%) |
Jan 14, 2008 | 47.46 | 47.96 | 47.38 | 47.88 | 32,440,716 | +0.93(+1.98%) |
Jan 11, 2008 | 47.19 | 47.84 | 46.80 | 46.95 | 46,331,200 | -0.58(-1.22%) |
Jan 10, 2008 | 47.41 | 47.82 | 46.15 | 47.52 | 37,124,372 | -0.20(-0.42%) |
Jan 09, 2008 | 47.10 | 48.03 | 46.97 | 47.72 | 40,401,752 | +0.62(+1.32%) |
Jan 08, 2008 | 48.36 | 48.55 | 47.10 | 47.10 | 36,405,776 | -0.84(-1.75%) |
Jan 07, 2008 | 48.44 | 48.82 | 47.34 | 47.94 | 52,188,420 | -0.19(-0.39%) |
Jan 04, 2008 | 49.49 | 110.63 | 48.13 | 48.13 | 43,281,928 | -1.83(-3.66%) |
Jan 03, 2008 | 49.72 | 50.15 | 49.59 | 49.95 | 23,519,190 | +0.58(+1.18%) |
Jan 02, 2008 | 49.65 | 49.87 | 49.23 | 49.37 | 31,072,022 | +0.09(+0.19%) |
Jan 01, 2008 | 49.95 | 49.95 | 49.09 | 49.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 49.95 | 49.95 | 49.09 | 49.28 | 18,204,340 | -0.63(-1.27%) |
Dec 28, 2007 | 49.77 | 49.97 | 49.46 | 49.91 | 16,893,316 | +0.42(+0.84%) |
Dec 27, 2007 | 50.05 | 50.05 | 49.37 | 49.49 | 17,552,432 | -0.53(-1.06%) |
Dec 26, 2007 | 49.52 | 50.05 | 49.34 | 50.02 | 22,536,752 | +0.55(+1.12%) |
Dec 24, 2007 | 49.43 | 49.47 | 48.93 | 49.47 | 30,597,238 | +0.22(+0.45%) |
Dec 21, 2007 | 48.16 | 49.24 | 48.08 | 49.24 | 28,293,638 | +1.12(+2.32%) |
Dec 20, 2007 | 47.93 | 48.13 | 47.28 | 48.13 | 20,952,124 | +0.60(+1.27%) |
Dec 19, 2007 | 47.11 | 47.80 | 47.11 | 47.52 | 27,106,520 | +0.45(+0.96%) |
Dec 18, 2007 | 47.12 | 47.36 | 46.31 | 47.07 | 33,609,484 | +0.45(+0.96%) |
Dec 17, 2007 | 47.38 | 47.48 | 46.28 | 46.62 | 43,771,840 | -0.85(-1.79%) |
Dec 14, 2007 | 48.12 | 48.15 | 47.43 | 47.48 | 24,296,430 | -0.77(-1.60%) |
Dec 13, 2007 | 47.82 | 48.29 | 47.46 | 48.25 | 24,827,430 | +0.12(+0.25%) |
Dec 12, 2007 | 47.66 | 48.28 | 47.38 | 48.13 | 38,677,756 | +1.52(+3.26%) |
Dec 11, 2007 | 47.78 | 48.17 | 46.58 | 46.61 | 32,209,160 | -1.18(-2.47%) |
Dec 10, 2007 | 47.57 | 47.88 | 47.40 | 47.79 | 18,338,428 | +0.48(+1.01%) |
Dec 07, 2007 | 47.38 | 47.64 | 47.02 | 47.31 | 19,931,926 | -0.29(-0.61%) |
Dec 06, 2007 | 46.35 | 47.60 | 46.16 | 47.60 | 34,033,888 | +1.27(+2.73%) |
Dec 05, 2007 | 45.95 | 46.61 | 45.87 | 46.33 | 39,436,696 | +1.00(+2.21%) |
Dec 04, 2007 | 45.70 | 45.74 | 45.33 | 45.33 | 23,456,868 | -0.47(-1.02%) |
Dec 03, 2007 | 45.26 | 46.03 | 45.26 | 45.80 | 31,476,102 | +0.17(+0.38%) |
Nov 30, 2007 | 45.44 | 45.80 | 44.93 | 45.62 | 27,483,816 | +0.14(+0.30%) |
Nov 29, 2007 | 45.18 | 45.77 | 45.00 | 45.49 | 31,801,076 | +0.50(+1.10%) |
Nov 28, 2007 | 44.68 | 45.12 | 44.19 | 44.99 | 36,992,384 | +1.09(+2.48%) |
Nov 27, 2007 | 43.84 | 44.29 | 43.23 | 43.90 | 46,318,656 | -0.49(-1.11%) |
Nov 26, 2007 | 45.98 | 46.12 | 44.40 | 44.40 | 40,764,188 | -1.59(-3.46%) |
Nov 23, 2007 | 44.87 | 45.98 | 44.87 | 45.98 | 11,064,645 | +1.18(+2.63%) |
Nov 21, 2007 | 45.40 | 45.77 | 44.79 | 44.80 | 31,833,670 | -0.99(-2.17%) |
Nov 20, 2007 | 44.95 | 46.08 | 44.71 | 45.80 | 45,395,688 | +1.43(+3.22%) |
Nov 19, 2007 | 44.93 | 45.19 | 44.23 | 44.37 | 28,608,086 | -0.75(-1.67%) |
Nov 16, 2007 | 44.52 | 45.23 | 44.38 | 45.12 | 40,967,804 | +1.16(+2.63%) |
Nov 15, 2007 | 45.06 | 45.39 | 43.84 | 43.97 | 46,786,412 | -1.52(-3.33%) |
Nov 14, 2007 | 46.02 | 46.28 | 45.11 | 45.48 | 35,609,356 | -0.07(-0.15%) |
Nov 13, 2007 | 44.37 | 45.55 | 43.89 | 45.55 | 45,091,132 | +1.55(+3.53%) |
Nov 12, 2007 | 45.49 | 45.80 | 44.00 | 44.00 | 51,151,448 | -2.24(-4.84%) |
Nov 09, 2007 | 46.51 | 47.01 | 46.20 | 46.23 | 45,834,080 | -0.87(-1.85%) |
Nov 08, 2007 | 46.66 | 47.92 | 46.34 | 47.10 | 59,843,756 | +0.81(+1.74%) |
Nov 07, 2007 | 48.25 | 48.25 | 46.30 | 46.30 | 48,153,588 | -1.99(-4.12%) |
Nov 06, 2007 | 47.20 | 48.28 | 47.20 | 48.28 | 29,199,958 | +1.56(+3.34%) |
Nov 05, 2007 | 46.56 | 47.07 | 46.20 | 46.72 | 39,992,588 | -0.38(-0.80%) |
Nov 02, 2007 | 46.42 | 47.12 | 46.05 | 47.10 | 45,144,484 | +0.87(+1.88%) |