Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 45.80 | 47.83 | 45.80 | 47.83 | 5,087,580 | +1.52(+3.28%) |
Jan 30, 2008 | 46.61 | 47.58 | 46.27 | 46.31 | 3,970,174 | -0.46(-0.99%) |
Jan 29, 2008 | 46.87 | 46.89 | 46.36 | 46.77 | 2,845,150 | +0.29(+0.62%) |
Jan 28, 2008 | 45.95 | 46.51 | 45.46 | 46.48 | 3,119,740 | +0.65(+1.43%) |
Jan 25, 2008 | 47.38 | 47.38 | 45.67 | 45.83 | 7,130,529 | -0.73(-1.56%) |
Jan 24, 2008 | 46.43 | 46.67 | 45.96 | 46.56 | 4,184,887 | +0.37(+0.81%) |
Jan 23, 2008 | 44.25 | 46.23 | 43.79 | 46.18 | 9,095,689 | +1.00(+2.21%) |
Jan 22, 2008 | 43.96 | 45.59 | 43.26 | 45.18 | 5,267,543 | -0.54(-1.19%) |
Jan 21, 2008 | 46.49 | 46.61 | 45.31 | 45.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.49 | 46.61 | 45.31 | 45.73 | 5,181,846 | -0.42(-0.91%) |
Jan 17, 2008 | 47.60 | 47.60 | 45.91 | 46.14 | 9,284,960 | -1.19(-2.51%) |
Jan 16, 2008 | 47.37 | 47.97 | 47.05 | 47.33 | 4,483,521 | -0.33(-0.69%) |
Jan 15, 2008 | 48.19 | 48.38 | 47.62 | 47.66 | 3,730,600 | -1.20(-2.46%) |
Jan 14, 2008 | 48.55 | 48.92 | 48.50 | 48.87 | 1,851,101 | +0.53(+1.09%) |
Jan 11, 2008 | 48.78 | 48.85 | 48.10 | 48.34 | 3,273,033 | -0.59(-1.20%) |
Jan 10, 2008 | 48.33 | 49.29 | 48.24 | 48.93 | 3,140,875 | +0.30(+0.62%) |
Jan 09, 2008 | 47.90 | 48.76 | 47.70 | 48.63 | 5,183,050 | +0.64(+1.33%) |
Jan 08, 2008 | 49.16 | 49.28 | 47.85 | 47.99 | 2,561,212 | -0.90(-1.83%) |
Jan 07, 2008 | 48.83 | 49.07 | 48.39 | 48.88 | 3,373,706 | +0.24(+0.50%) |
Jan 04, 2008 | 49.46 | 49.46 | 48.60 | 48.64 | 3,377,763 | -1.12(-2.26%) |
Jan 03, 2008 | 49.82 | 50.07 | 49.63 | 49.76 | 1,238,096 | -0.14(-0.28%) |
Jan 02, 2008 | 50.51 | 50.58 | 49.55 | 49.90 | 2,962,324 | -0.62(-1.24%) |
Jan 01, 2008 | 50.58 | 50.68 | 50.31 | 50.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.58 | 50.68 | 50.31 | 50.53 | 2,700,921 | -0.26(-0.51%) |
Dec 28, 2007 | 51.29 | 51.29 | 50.57 | 50.79 | 2,232,559 | +0.00(+0.00%) |
Dec 27, 2007 | 51.20 | 51.31 | 50.74 | 50.79 | 3,162,381 | -0.98(-1.89%) |
Dec 26, 2007 | 51.71 | 51.76 | 51.41 | 51.76 | 1,624,538 | +0.07(+0.13%) |
Dec 24, 2007 | 51.67 | 51.70 | 51.44 | 51.70 | 833,940 | +0.48(+0.93%) |
Dec 21, 2007 | 50.78 | 51.38 | 50.78 | 51.22 | 7,619,615 | +0.76(+1.51%) |
Dec 20, 2007 | 50.74 | 50.74 | 50.05 | 50.45 | 2,182,011 | +0.23(+0.45%) |
Dec 19, 2007 | 49.87 | 50.65 | 49.87 | 50.23 | 2,939,846 | -0.13(-0.26%) |
Dec 18, 2007 | 51.53 | 51.53 | 49.63 | 50.36 | 3,974,448 | +0.33(+0.65%) |
Dec 17, 2007 | 50.65 | 50.65 | 50.01 | 50.03 | 1,650,443 | -0.66(-1.31%) |
Dec 14, 2007 | 51.49 | 51.49 | 50.70 | 50.70 | 3,315,615 | -0.81(-1.57%) |
Dec 13, 2007 | 51.27 | 51.51 | 50.77 | 51.51 | 2,435,099 | +0.16(+0.31%) |
Dec 12, 2007 | 52.25 | 52.25 | 50.67 | 51.34 | 1,917,366 | +0.28(+0.55%) |
Dec 11, 2007 | 52.50 | 52.58 | 50.96 | 51.06 | 1,810,944 | -1.09(-2.10%) |
Dec 10, 2007 | 52.22 | 52.27 | 51.81 | 52.16 | 1,441,777 | +0.40(+0.77%) |
Dec 07, 2007 | 52.06 | 52.08 | 51.72 | 51.76 | 3,034,124 | -0.10(-0.20%) |
Dec 06, 2007 | 50.83 | 51.92 | 50.83 | 51.87 | 2,125,147 | +0.70(+1.36%) |
Dec 05, 2007 | 51.03 | 51.23 | 50.76 | 51.17 | 1,547,494 | +0.80(+1.59%) |
Dec 04, 2007 | 50.62 | 50.62 | 50.32 | 50.37 | 1,819,727 | -0.39(-0.77%) |
Dec 03, 2007 | 51.29 | 51.29 | 50.61 | 50.76 | 1,704,691 | -0.35(-0.69%) |
Nov 30, 2007 | 51.66 | 51.66 | 48.83 | 51.11 | 3,291,612 | +0.47(+0.93%) |
Nov 29, 2007 | 51.23 | 51.23 | 50.30 | 50.64 | 3,480,281 | -0.07(-0.14%) |
Nov 28, 2007 | 49.75 | 50.80 | 49.71 | 50.71 | 3,934,787 | +1.52(+3.09%) |
Nov 27, 2007 | 49.17 | 49.38 | 48.55 | 49.19 | 4,659,236 | +0.72(+1.48%) |
Nov 26, 2007 | 49.65 | 49.87 | 48.47 | 48.47 | 2,824,230 | -1.24(-2.50%) |
Nov 23, 2007 | 49.57 | 49.71 | 49.21 | 49.71 | 615,530 | +0.84(+1.71%) |
Nov 21, 2007 | 49.32 | 49.57 | 48.77 | 48.88 | 2,284,732 | -0.79(-1.58%) |
Nov 20, 2007 | 49.84 | 50.12 | 49.07 | 49.66 | 4,901,707 | +0.29(+0.58%) |
Nov 19, 2007 | 49.62 | 49.98 | 49.24 | 49.38 | 2,220,523 | -0.79(-1.57%) |
Nov 16, 2007 | 50.87 | 50.87 | 49.70 | 50.16 | 2,542,897 | +0.24(+0.49%) |
Nov 15, 2007 | 50.06 | 50.67 | 49.64 | 49.92 | 2,257,670 | -0.61(-1.21%) |
Nov 14, 2007 | 51.26 | 51.37 | 50.39 | 50.53 | 1,245,580 | -0.44(-0.86%) |
Nov 13, 2007 | 49.90 | 50.97 | 49.88 | 50.97 | 1,409,405 | +1.58(+3.20%) |
Nov 12, 2007 | 49.64 | 50.28 | 49.37 | 49.39 | 1,624,959 | -0.38(-0.77%) |
Nov 09, 2007 | 50.01 | 50.51 | 49.65 | 49.77 | 2,719,817 | -0.72(-1.43%) |
Nov 08, 2007 | 50.21 | 50.93 | 49.74 | 50.49 | 2,995,882 | -0.42(-0.82%) |
Nov 07, 2007 | 51.75 | 51.98 | 50.73 | 50.91 | 2,991,918 | -1.37(-2.61%) |
Nov 06, 2007 | 51.63 | 52.28 | 51.63 | 52.28 | 1,439,562 | +0.59(+1.14%) |
Nov 05, 2007 | 51.43 | 51.98 | 51.28 | 51.69 | 1,957,767 | -0.23(-0.45%) |
Nov 02, 2007 | 52.18 | 52.22 | 51.31 | 51.92 | 3,008,853 | -0.02(-0.04%) |