Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 43.03 | 44.57 | 43.01 | 44.31 | 30,977,852 | +0.47(+1.06%) |
Jan 30, 2008 | 43.70 | 44.76 | 43.42 | 43.85 | 25,167,800 | -0.20(-0.46%) |
Jan 29, 2008 | 43.99 | 44.09 | 43.58 | 44.05 | 21,082,114 | +0.31(+0.70%) |
Jan 28, 2008 | 43.21 | 43.82 | 42.76 | 43.74 | 29,008,914 | +0.44(+1.02%) |
Jan 25, 2008 | 44.55 | 44.58 | 43.01 | 43.30 | 24,573,148 | -0.64(-1.45%) |
Jan 24, 2008 | 43.16 | 43.94 | 42.86 | 43.94 | 23,913,824 | +1.49(+3.51%) |
Jan 23, 2008 | 40.58 | 42.49 | 40.20 | 42.45 | 54,864,668 | -0.25(-0.59%) |
Jan 22, 2008 | 40.74 | 42.84 | 40.51 | 42.70 | 40,217,272 | -1.23(-2.79%) |
Jan 21, 2008 | 44.47 | 44.70 | 43.58 | 43.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.47 | 44.70 | 43.58 | 43.93 | 35,815,416 | +0.25(+0.57%) |
Jan 17, 2008 | 44.82 | 44.96 | 43.50 | 43.68 | 36,692,044 | -0.67(-1.51%) |
Jan 16, 2008 | 44.93 | 45.30 | 44.19 | 44.34 | 26,647,126 | -0.91(-2.02%) |
Jan 15, 2008 | 46.06 | 46.10 | 45.17 | 45.26 | 20,618,522 | -1.52(-3.25%) |
Jan 14, 2008 | 46.92 | 46.94 | 46.57 | 46.78 | 16,375,126 | +0.74(+1.60%) |
Jan 11, 2008 | 46.45 | 46.50 | 45.89 | 46.04 | 17,564,976 | -0.94(-1.99%) |
Jan 10, 2008 | 46.48 | 47.18 | 46.38 | 46.98 | 22,884,128 | -0.05(-0.10%) |
Jan 09, 2008 | 46.69 | 47.08 | 46.40 | 47.03 | 24,264,732 | +0.34(+0.72%) |
Jan 08, 2008 | 47.43 | 47.65 | 46.61 | 46.69 | 25,519,484 | -0.26(-0.56%) |
Jan 07, 2008 | 47.20 | 47.24 | 46.73 | 46.95 | 29,706,386 | +0.05(+0.10%) |
Jan 04, 2008 | 47.79 | 47.79 | 46.86 | 46.90 | 19,399,906 | -1.09(-2.27%) |
Jan 03, 2008 | 47.99 | 48.18 | 47.90 | 47.99 | 22,731,514 | +0.08(+0.17%) |
Jan 02, 2008 | 48.41 | 48.53 | 47.79 | 47.92 | 22,479,744 | -0.17(-0.36%) |
Jan 01, 2008 | 48.53 | 48.54 | 47.87 | 48.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 48.53 | 48.54 | 47.87 | 48.09 | 23,003,744 | -0.30(-0.62%) |
Dec 28, 2007 | 48.53 | 48.56 | 48.30 | 48.39 | 10,379,547 | +0.41(+0.86%) |
Dec 27, 2007 | 48.32 | 48.36 | 47.94 | 47.98 | 15,882,717 | -0.29(-0.61%) |
Dec 26, 2007 | 48.30 | 48.47 | 48.10 | 48.27 | 11,511,668 | +0.13(+0.28%) |
Dec 24, 2007 | 48.58 | 48.58 | 47.78 | 48.14 | 8,417,792 | -1.03(-2.09%) |
Dec 21, 2007 | 48.90 | 49.16 | 48.77 | 49.16 | 43,823,676 | +0.69(+1.43%) |
Dec 20, 2007 | 48.37 | 48.47 | 48.08 | 48.47 | 22,572,980 | +0.34(+0.71%) |
Dec 19, 2007 | 48.35 | 48.48 | 47.87 | 48.13 | 21,725,850 | -0.40(-0.82%) |
Dec 18, 2007 | 48.75 | 48.77 | 47.85 | 48.53 | 30,214,950 | +0.60(+1.25%) |
Dec 17, 2007 | 48.45 | 48.56 | 47.91 | 47.93 | 35,656,808 | -1.04(-2.13%) |
Dec 14, 2007 | 49.35 | 49.59 | 48.97 | 48.97 | 30,427,070 | -1.36(-2.70%) |
Dec 13, 2007 | 50.38 | 50.51 | 49.86 | 50.33 | 43,786,220 | -1.05(-2.04%) |
Dec 12, 2007 | 51.76 | 51.87 | 50.90 | 51.38 | 20,128,790 | +1.01(+2.01%) |
Dec 11, 2007 | 51.63 | 51.79 | 50.29 | 50.37 | 25,509,502 | -1.35(-2.61%) |
Dec 10, 2007 | 51.47 | 51.77 | 51.40 | 51.71 | 23,520,120 | +0.53(+1.03%) |
Dec 07, 2007 | 51.31 | 51.33 | 51.11 | 51.19 | 15,429,811 | -0.20(-0.39%) |
Dec 06, 2007 | 50.75 | 51.43 | 50.67 | 51.39 | 13,863,474 | +0.48(+0.95%) |
Dec 05, 2007 | 50.70 | 51.10 | 50.70 | 50.90 | 14,306,965 | +0.58(+1.16%) |
Dec 04, 2007 | 50.26 | 50.43 | 50.17 | 50.32 | 14,628,335 | -0.32(-0.63%) |
Dec 03, 2007 | 50.91 | 50.91 | 50.56 | 50.64 | 18,815,832 | -0.19(-0.37%) |
Nov 30, 2007 | 51.39 | 51.40 | 50.51 | 50.83 | 22,915,974 | +0.28(+0.55%) |
Nov 29, 2007 | 50.29 | 50.84 | 50.29 | 50.56 | 13,836,607 | -0.42(-0.82%) |
Nov 28, 2007 | 49.86 | 51.23 | 49.65 | 50.97 | 20,647,190 | +1.41(+2.84%) |
Nov 27, 2007 | 49.61 | 49.70 | 49.07 | 49.56 | 17,434,288 | +0.66(+1.35%) |
Nov 26, 2007 | 49.75 | 49.92 | 48.80 | 48.90 | 16,129,266 | -0.78(-1.57%) |
Nov 23, 2007 | 49.19 | 49.69 | 49.19 | 49.68 | 5,925,105 | +1.22(+2.52%) |
Nov 21, 2007 | 48.63 | 48.99 | 48.25 | 48.46 | 18,114,752 | -1.12(-2.26%) |
Nov 20, 2007 | 49.17 | 49.75 | 49.02 | 49.58 | 19,016,822 | +1.08(+2.24%) |
Nov 19, 2007 | 49.62 | 49.62 | 47.78 | 48.50 | 20,228,776 | -1.32(-2.64%) |
Nov 16, 2007 | 49.97 | 49.97 | 49.40 | 49.81 | 21,909,938 | +0.16(+0.32%) |
Nov 15, 2007 | 49.96 | 50.16 | 49.34 | 49.66 | 17,555,904 | -0.79(-1.57%) |
Nov 14, 2007 | 51.30 | 51.30 | 50.30 | 50.45 | 15,854,901 | -0.12(-0.24%) |
Nov 13, 2007 | 49.92 | 50.69 | 49.92 | 50.57 | 10,901,444 | +1.32(+2.69%) |
Nov 12, 2007 | 49.50 | 49.96 | 49.19 | 49.24 | 12,025,430 | -0.82(-1.64%) |
Nov 09, 2007 | 50.70 | 50.70 | 49.92 | 50.07 | 13,537,910 | -0.99(-1.94%) |
Nov 08, 2007 | 50.85 | 51.32 | 50.56 | 51.06 | 16,111,247 | +0.09(+0.18%) |
Nov 07, 2007 | 51.46 | 51.72 | 50.81 | 50.97 | 12,988,272 | -0.90(-1.74%) |
Nov 06, 2007 | 51.47 | 51.87 | 51.43 | 51.87 | 10,757,813 | +0.77(+1.51%) |
Nov 05, 2007 | 51.14 | 51.32 | 50.86 | 51.09 | 11,121,472 | -0.83(-1.59%) |
Nov 02, 2007 | 51.63 | 51.92 | 51.29 | 51.92 | 15,605,846 | +0.29(+0.56%) |