Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 43.80 | 45.36 | 43.77 | 45.10 | 30,438,476 | +0.47(+1.06%) |
Jan 30, 2008 | 44.48 | 45.55 | 44.19 | 44.62 | 24,729,586 | -0.21(-0.46%) |
Jan 29, 2008 | 44.77 | 44.87 | 44.36 | 44.83 | 20,715,040 | +0.31(+0.70%) |
Jan 28, 2008 | 43.98 | 44.59 | 43.52 | 44.52 | 28,503,820 | +0.45(+1.02%) |
Jan 25, 2008 | 45.34 | 45.37 | 43.77 | 44.07 | 24,145,288 | -0.65(-1.45%) |
Jan 24, 2008 | 43.92 | 44.72 | 43.61 | 44.72 | 23,497,444 | +1.51(+3.51%) |
Jan 23, 2008 | 41.30 | 43.25 | 40.92 | 43.20 | 53,909,384 | -0.26(-0.59%) |
Jan 22, 2008 | 41.46 | 43.60 | 41.23 | 43.46 | 39,517,024 | -1.25(-2.79%) |
Jan 21, 2008 | 45.26 | 45.49 | 44.36 | 44.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.26 | 45.49 | 44.36 | 44.71 | 35,191,812 | +0.26(+0.58%) |
Jan 17, 2008 | 45.62 | 45.76 | 44.27 | 44.45 | 36,053,172 | -0.68(-1.51%) |
Jan 16, 2008 | 45.73 | 46.10 | 44.97 | 45.13 | 26,183,156 | -0.93(-2.02%) |
Jan 15, 2008 | 46.88 | 46.92 | 45.97 | 46.06 | 20,259,518 | -1.55(-3.25%) |
Jan 14, 2008 | 47.75 | 47.77 | 47.39 | 47.60 | 16,090,008 | +0.75(+1.60%) |
Jan 11, 2008 | 47.27 | 47.32 | 46.71 | 46.86 | 17,259,142 | -0.95(-2.00%) |
Jan 10, 2008 | 47.30 | 48.02 | 47.21 | 47.81 | 22,485,678 | -0.05(-0.10%) |
Jan 09, 2008 | 47.52 | 47.92 | 47.22 | 47.86 | 23,842,244 | +0.34(+0.72%) |
Jan 08, 2008 | 48.27 | 48.49 | 47.44 | 47.52 | 25,075,146 | -0.27(-0.56%) |
Jan 07, 2008 | 48.03 | 48.07 | 47.56 | 47.79 | 29,189,148 | +0.05(+0.10%) |
Jan 04, 2008 | 48.64 | 48.64 | 47.69 | 47.74 | 19,062,122 | -1.11(-2.27%) |
Jan 03, 2008 | 48.84 | 49.03 | 48.75 | 48.85 | 22,335,720 | +0.08(+0.17%) |
Jan 02, 2008 | 49.27 | 49.39 | 48.64 | 48.76 | 22,088,334 | -0.17(-0.36%) |
Jan 01, 2008 | 49.39 | 49.40 | 48.71 | 48.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 49.39 | 49.40 | 48.71 | 48.94 | 22,603,210 | -0.31(-0.62%) |
Dec 28, 2007 | 49.39 | 49.42 | 49.16 | 49.24 | 10,198,822 | +0.42(+0.86%) |
Dec 27, 2007 | 49.18 | 49.21 | 48.79 | 48.83 | 15,606,172 | -0.30(-0.61%) |
Dec 26, 2007 | 49.15 | 49.33 | 48.95 | 49.13 | 11,311,230 | +0.14(+0.28%) |
Dec 24, 2007 | 49.44 | 49.44 | 48.63 | 48.99 | 8,271,223 | -1.05(-2.09%) |
Dec 21, 2007 | 49.77 | 50.04 | 49.64 | 50.04 | 43,060,632 | +0.70(+1.43%) |
Dec 20, 2007 | 49.23 | 49.33 | 48.93 | 49.33 | 22,179,946 | +0.35(+0.71%) |
Dec 19, 2007 | 49.21 | 49.34 | 48.71 | 48.98 | 21,347,566 | -0.41(-0.82%) |
Dec 18, 2007 | 49.62 | 49.63 | 48.70 | 49.39 | 29,688,858 | +0.61(+1.25%) |
Dec 17, 2007 | 49.31 | 49.43 | 48.76 | 48.78 | 35,035,964 | -1.06(-2.13%) |
Dec 14, 2007 | 50.23 | 50.47 | 49.84 | 49.84 | 29,897,284 | -1.38(-2.70%) |
Dec 13, 2007 | 51.27 | 51.40 | 50.74 | 51.22 | 43,023,828 | -1.07(-2.04%) |
Dec 12, 2007 | 52.68 | 52.79 | 51.80 | 52.29 | 19,778,316 | +1.03(+2.01%) |
Dec 11, 2007 | 52.55 | 52.70 | 51.18 | 51.26 | 25,065,340 | -1.37(-2.61%) |
Dec 10, 2007 | 52.39 | 52.69 | 52.31 | 52.63 | 23,110,594 | +0.54(+1.03%) |
Dec 07, 2007 | 52.22 | 52.24 | 52.01 | 52.09 | 15,161,152 | -0.21(-0.39%) |
Dec 06, 2007 | 51.65 | 52.34 | 51.57 | 52.30 | 13,622,088 | +0.49(+0.95%) |
Dec 05, 2007 | 51.59 | 52.01 | 51.59 | 51.81 | 14,057,857 | +0.59(+1.16%) |
Dec 04, 2007 | 51.15 | 51.32 | 51.06 | 51.21 | 14,373,631 | -0.32(-0.63%) |
Dec 03, 2007 | 51.81 | 51.81 | 51.45 | 51.54 | 18,488,218 | -0.19(-0.37%) |
Nov 30, 2007 | 52.30 | 52.31 | 51.41 | 51.73 | 22,516,970 | +0.28(+0.55%) |
Nov 29, 2007 | 51.18 | 51.74 | 51.18 | 51.45 | 13,595,688 | -0.42(-0.82%) |
Nov 28, 2007 | 50.75 | 52.14 | 50.53 | 51.88 | 20,287,688 | +1.43(+2.84%) |
Nov 27, 2007 | 50.49 | 50.58 | 49.94 | 50.44 | 17,130,728 | +0.67(+1.35%) |
Nov 26, 2007 | 50.63 | 50.80 | 49.67 | 49.77 | 15,848,428 | -0.79(-1.57%) |
Nov 23, 2007 | 50.06 | 50.57 | 50.06 | 50.56 | 5,821,939 | +1.24(+2.52%) |
Nov 21, 2007 | 49.49 | 49.86 | 49.10 | 49.32 | 17,799,344 | -1.14(-2.26%) |
Nov 20, 2007 | 50.04 | 50.63 | 49.89 | 50.46 | 18,685,706 | +1.10(+2.24%) |
Nov 19, 2007 | 50.50 | 50.50 | 48.63 | 49.36 | 19,876,560 | -1.34(-2.64%) |
Nov 16, 2007 | 50.85 | 50.86 | 50.27 | 50.70 | 21,528,448 | +0.16(+0.32%) |
Nov 15, 2007 | 50.84 | 51.05 | 50.21 | 50.53 | 17,250,226 | -0.80(-1.57%) |
Nov 14, 2007 | 52.21 | 52.21 | 51.20 | 51.34 | 15,578,841 | -0.12(-0.24%) |
Nov 13, 2007 | 50.81 | 51.59 | 50.81 | 51.46 | 10,711,631 | +1.35(+2.69%) |
Nov 12, 2007 | 50.37 | 50.84 | 50.06 | 50.12 | 11,816,047 | -0.84(-1.64%) |
Nov 09, 2007 | 51.59 | 51.59 | 50.81 | 50.95 | 13,302,193 | -1.01(-1.94%) |
Nov 08, 2007 | 51.75 | 52.23 | 51.46 | 51.96 | 15,830,723 | +0.09(+0.18%) |
Nov 07, 2007 | 52.37 | 52.64 | 51.71 | 51.87 | 12,762,124 | -0.92(-1.74%) |
Nov 06, 2007 | 52.39 | 52.79 | 52.34 | 52.79 | 10,570,502 | +0.79(+1.51%) |
Nov 05, 2007 | 52.04 | 52.23 | 51.76 | 52.00 | 10,927,828 | -0.84(-1.59%) |
Nov 02, 2007 | 52.54 | 52.84 | 52.20 | 52.84 | 15,334,122 | +0.29(+0.56%) |