Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 41.83 | 43.55 | 41.41 | 42.99 | 2,579,818 | +0.56(+1.33%) |
Jan 30, 2008 | 43.27 | 43.96 | 42.30 | 42.42 | 2,703,908 | -0.86(-1.99%) |
Jan 29, 2008 | 42.75 | 43.48 | 42.65 | 43.28 | 2,316,984 | +0.70(+1.65%) |
Jan 28, 2008 | 41.50 | 42.58 | 41.08 | 42.58 | 2,375,474 | +1.22(+2.95%) |
Jan 25, 2008 | 42.75 | 43.05 | 41.07 | 41.36 | 3,058,026 | -0.90(-2.12%) |
Jan 24, 2008 | 41.53 | 42.48 | 41.10 | 42.26 | 3,471,422 | +0.85(+2.05%) |
Jan 23, 2008 | 39.62 | 41.59 | 38.16 | 41.41 | 6,670,579 | +0.67(+1.63%) |
Jan 22, 2008 | 37.48 | 41.48 | 37.48 | 40.74 | 4,751,206 | -0.78(-1.87%) |
Jan 21, 2008 | 42.33 | 43.00 | 40.90 | 41.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.33 | 43.00 | 40.90 | 41.52 | 3,894,505 | -0.44(-1.06%) |
Jan 17, 2008 | 44.05 | 44.05 | 41.84 | 41.96 | 3,376,692 | -2.04(-4.64%) |
Jan 16, 2008 | 44.08 | 44.75 | 43.33 | 44.00 | 2,697,486 | +0.07(+0.17%) |
Jan 15, 2008 | 44.83 | 44.89 | 43.72 | 43.93 | 2,283,337 | -1.37(-3.02%) |
Jan 14, 2008 | 44.64 | 45.45 | 44.40 | 45.30 | 2,139,898 | +1.04(+2.36%) |
Jan 11, 2008 | 44.71 | 45.17 | 43.92 | 44.25 | 2,120,437 | -0.96(-2.13%) |
Jan 10, 2008 | 44.04 | 45.50 | 43.91 | 45.21 | 3,063,847 | +0.82(+1.85%) |
Jan 09, 2008 | 44.23 | 44.39 | 43.39 | 44.39 | 4,248,488 | +0.19(+0.44%) |
Jan 08, 2008 | 46.04 | 46.11 | 44.09 | 44.20 | 2,840,772 | -1.56(-3.41%) |
Jan 07, 2008 | 45.18 | 45.93 | 44.95 | 45.76 | 2,539,194 | +0.94(+2.10%) |
Jan 04, 2008 | 45.82 | 46.20 | 44.77 | 44.82 | 2,611,599 | -1.40(-3.02%) |
Jan 03, 2008 | 47.02 | 47.13 | 46.01 | 46.21 | 2,390,205 | -0.57(-1.22%) |
Jan 02, 2008 | 46.59 | 47.44 | 46.55 | 46.78 | 5,071,816 | +0.26(+0.56%) |
Jan 01, 2008 | 46.68 | 47.23 | 46.07 | 46.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.68 | 47.23 | 46.07 | 46.53 | 3,892,815 | +0.91(+2.01%) |
Dec 28, 2007 | 45.06 | 46.04 | 45.06 | 45.61 | 1,126,295 | +0.57(+1.27%) |
Dec 27, 2007 | 46.07 | 46.15 | 45.04 | 45.04 | 1,203,845 | -1.13(-2.44%) |
Dec 26, 2007 | 46.62 | 46.67 | 46.02 | 46.17 | 1,136,729 | -0.27(-0.58%) |
Dec 24, 2007 | 45.75 | 46.63 | 45.73 | 46.43 | 833,978 | +0.69(+1.52%) |
Dec 21, 2007 | 44.63 | 45.74 | 44.61 | 45.74 | 2,450,723 | +1.54(+3.49%) |
Dec 20, 2007 | 44.21 | 44.36 | 43.65 | 44.20 | 2,182,193 | +0.22(+0.50%) |
Dec 19, 2007 | 44.62 | 44.82 | 43.65 | 43.97 | 2,427,516 | -0.30(-0.67%) |
Dec 18, 2007 | 44.71 | 45.19 | 43.72 | 44.27 | 2,974,156 | -0.04(-0.08%) |
Dec 17, 2007 | 43.26 | 45.02 | 43.26 | 44.31 | 3,757,712 | +1.05(+2.44%) |
Dec 14, 2007 | 43.77 | 44.05 | 43.24 | 43.25 | 2,550,457 | -0.96(-2.17%) |
Dec 13, 2007 | 44.39 | 44.58 | 43.48 | 44.22 | 2,269,851 | -0.21(-0.48%) |
Dec 12, 2007 | 44.96 | 45.38 | 43.74 | 44.43 | 2,929,878 | +0.54(+1.22%) |
Dec 11, 2007 | 45.40 | 45.78 | 43.86 | 43.89 | 2,220,194 | -1.52(-3.36%) |
Dec 10, 2007 | 44.90 | 45.73 | 44.86 | 45.42 | 1,266,537 | +0.55(+1.24%) |
Dec 07, 2007 | 44.92 | 45.19 | 44.73 | 44.86 | 1,151,765 | -0.06(-0.14%) |
Dec 06, 2007 | 44.08 | 44.95 | 43.97 | 44.93 | 1,507,497 | +0.83(+1.89%) |
Dec 05, 2007 | 44.60 | 44.72 | 43.68 | 44.09 | 2,758,187 | +0.15(+0.34%) |
Dec 04, 2007 | 43.10 | 44.16 | 43.10 | 43.95 | 2,060,634 | +0.51(+1.17%) |
Dec 03, 2007 | 43.75 | 44.22 | 43.26 | 43.44 | 2,648,588 | -0.73(-1.65%) |
Nov 30, 2007 | 43.46 | 44.36 | 43.46 | 44.17 | 5,381,326 | +1.14(+2.64%) |
Nov 29, 2007 | 42.42 | 43.09 | 42.08 | 43.03 | 2,907,158 | +0.55(+1.31%) |
Nov 28, 2007 | 42.04 | 43.21 | 42.04 | 42.48 | 5,080,251 | +0.67(+1.61%) |
Nov 27, 2007 | 41.05 | 41.86 | 40.97 | 41.80 | 2,498,902 | +0.89(+2.17%) |
Nov 26, 2007 | 41.79 | 42.19 | 40.85 | 40.92 | 2,624,486 | -0.96(-2.30%) |
Nov 23, 2007 | 41.38 | 42.05 | 40.83 | 41.88 | 1,018,369 | +0.85(+2.07%) |
Nov 21, 2007 | 41.47 | 41.88 | 40.96 | 41.03 | 2,600,650 | -0.87(-2.07%) |
Nov 20, 2007 | 41.06 | 41.95 | 40.94 | 41.90 | 3,351,505 | +0.81(+1.98%) |
Nov 19, 2007 | 41.57 | 41.57 | 40.94 | 41.08 | 3,195,213 | -0.67(-1.62%) |
Nov 16, 2007 | 41.85 | 42.18 | 41.19 | 41.76 | 4,131,688 | +0.19(+0.47%) |
Nov 15, 2007 | 41.86 | 42.13 | 41.23 | 41.56 | 4,795,023 | -0.38(-0.90%) |
Nov 14, 2007 | 42.70 | 43.03 | 41.82 | 41.94 | 2,906,202 | -0.27(-0.63%) |
Nov 13, 2007 | 41.29 | 42.25 | 41.01 | 42.21 | 4,602,224 | +1.18(+2.88%) |
Nov 12, 2007 | 42.27 | 42.51 | 41.03 | 41.03 | 3,324,796 | -1.40(-3.29%) |
Nov 09, 2007 | 42.37 | 43.20 | 41.47 | 42.42 | 8,128,051 | -0.60(-1.40%) |
Nov 08, 2007 | 43.09 | 43.39 | 41.93 | 43.02 | 4,918,585 | -0.03(-0.06%) |
Nov 07, 2007 | 43.70 | 43.83 | 42.93 | 43.05 | 4,024,008 | -0.90(-2.04%) |
Nov 06, 2007 | 43.75 | 43.99 | 42.97 | 43.95 | 3,775,574 | +0.30(+0.68%) |
Nov 05, 2007 | 43.22 | 44.03 | 43.22 | 43.65 | 2,430,685 | -0.35(-0.80%) |
Nov 02, 2007 | 44.30 | 44.52 | 43.32 | 44.00 | 3,558,529 | -0.43(-0.98%) |