Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 43.78 | 45.35 | 43.76 | 45.09 | 30,446,554 | +0.47(+1.06%) |
Jan 30, 2008 | 44.46 | 45.54 | 44.18 | 44.61 | 24,736,148 | -0.21(-0.46%) |
Jan 29, 2008 | 44.76 | 44.86 | 44.34 | 44.82 | 20,720,536 | +0.31(+0.70%) |
Jan 28, 2008 | 43.96 | 44.58 | 43.50 | 44.51 | 28,511,384 | +0.45(+1.02%) |
Jan 25, 2008 | 45.33 | 45.36 | 43.76 | 44.06 | 24,151,696 | -0.65(-1.45%) |
Jan 24, 2008 | 43.91 | 44.71 | 43.60 | 44.71 | 23,503,680 | +1.51(+3.51%) |
Jan 23, 2008 | 41.29 | 43.24 | 40.90 | 43.19 | 53,923,688 | -0.26(-0.59%) |
Jan 22, 2008 | 41.45 | 43.59 | 41.22 | 43.45 | 39,527,512 | -1.25(-2.79%) |
Jan 21, 2008 | 45.25 | 45.48 | 44.35 | 44.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.25 | 45.48 | 44.35 | 44.69 | 35,201,152 | +0.26(+0.58%) |
Jan 17, 2008 | 45.60 | 45.75 | 44.26 | 44.44 | 36,062,740 | -0.68(-1.51%) |
Jan 16, 2008 | 45.72 | 46.09 | 44.96 | 45.12 | 26,190,104 | -0.93(-2.02%) |
Jan 15, 2008 | 46.86 | 46.91 | 45.96 | 46.05 | 20,264,894 | -1.55(-3.25%) |
Jan 14, 2008 | 47.74 | 47.76 | 47.38 | 47.59 | 16,094,278 | +0.75(+1.60%) |
Jan 11, 2008 | 47.26 | 47.31 | 46.69 | 46.84 | 17,263,722 | -0.95(-2.00%) |
Jan 10, 2008 | 47.29 | 48.00 | 47.19 | 47.80 | 22,491,646 | -0.05(-0.10%) |
Jan 09, 2008 | 47.51 | 47.90 | 47.21 | 47.85 | 23,848,570 | +0.34(+0.72%) |
Jan 08, 2008 | 48.26 | 48.48 | 47.42 | 47.51 | 25,081,802 | -0.27(-0.56%) |
Jan 07, 2008 | 48.02 | 48.06 | 47.55 | 47.77 | 29,196,894 | +0.05(+0.10%) |
Jan 04, 2008 | 48.63 | 48.63 | 47.68 | 47.72 | 19,067,180 | -1.11(-2.27%) |
Jan 03, 2008 | 48.83 | 49.02 | 48.74 | 48.83 | 22,341,646 | +0.08(+0.17%) |
Jan 02, 2008 | 49.26 | 49.37 | 48.63 | 48.75 | 22,094,196 | -0.17(-0.36%) |
Jan 01, 2008 | 49.38 | 49.39 | 48.70 | 48.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 49.38 | 49.39 | 48.70 | 48.93 | 22,609,208 | -0.31(-0.62%) |
Dec 28, 2007 | 49.38 | 49.41 | 49.14 | 49.23 | 10,201,528 | +0.42(+0.86%) |
Dec 27, 2007 | 49.16 | 49.20 | 48.78 | 48.81 | 15,610,314 | -0.30(-0.61%) |
Dec 26, 2007 | 49.14 | 49.32 | 48.94 | 49.11 | 11,314,232 | +0.14(+0.28%) |
Dec 24, 2007 | 49.42 | 49.42 | 48.61 | 48.98 | 8,273,418 | -1.05(-2.09%) |
Dec 21, 2007 | 49.75 | 50.02 | 49.62 | 50.02 | 43,072,060 | +0.70(+1.43%) |
Dec 20, 2007 | 49.21 | 49.32 | 48.92 | 49.32 | 22,185,832 | +0.35(+0.71%) |
Dec 19, 2007 | 49.19 | 49.33 | 48.70 | 48.97 | 21,353,232 | -0.41(-0.82%) |
Dec 18, 2007 | 49.61 | 49.62 | 48.69 | 49.37 | 29,696,736 | +0.61(+1.25%) |
Dec 17, 2007 | 49.30 | 49.41 | 48.75 | 48.76 | 35,045,260 | -1.06(-2.13%) |
Dec 14, 2007 | 50.22 | 50.46 | 49.82 | 49.82 | 29,905,218 | -1.38(-2.70%) |
Dec 13, 2007 | 51.26 | 51.39 | 50.73 | 51.21 | 43,035,248 | -1.07(-2.04%) |
Dec 12, 2007 | 52.67 | 52.77 | 51.79 | 52.27 | 19,783,564 | +1.03(+2.01%) |
Dec 11, 2007 | 52.53 | 52.69 | 51.17 | 51.24 | 25,071,992 | -1.37(-2.61%) |
Dec 10, 2007 | 52.37 | 52.68 | 52.30 | 52.62 | 23,116,728 | +0.54(+1.03%) |
Dec 07, 2007 | 52.20 | 52.23 | 52.00 | 52.08 | 15,165,176 | -0.21(-0.39%) |
Dec 06, 2007 | 51.64 | 52.33 | 51.56 | 52.29 | 13,625,703 | +0.49(+0.95%) |
Dec 05, 2007 | 51.58 | 51.99 | 51.58 | 51.79 | 14,061,587 | +0.59(+1.16%) |
Dec 04, 2007 | 51.14 | 51.31 | 51.05 | 51.20 | 14,377,445 | -0.32(-0.63%) |
Dec 03, 2007 | 51.80 | 51.80 | 51.44 | 51.52 | 18,493,124 | -0.19(-0.37%) |
Nov 30, 2007 | 52.29 | 52.30 | 51.39 | 51.72 | 22,522,944 | +0.28(+0.55%) |
Nov 29, 2007 | 51.17 | 51.72 | 51.17 | 51.44 | 13,599,296 | -0.42(-0.82%) |
Nov 28, 2007 | 50.73 | 52.12 | 50.52 | 51.86 | 20,293,072 | +1.43(+2.84%) |
Nov 27, 2007 | 50.47 | 50.57 | 49.93 | 50.43 | 17,135,274 | +0.67(+1.35%) |
Nov 26, 2007 | 50.62 | 50.79 | 49.66 | 49.75 | 15,852,634 | -0.79(-1.57%) |
Nov 23, 2007 | 50.05 | 50.56 | 50.05 | 50.55 | 5,823,484 | +1.24(+2.52%) |
Nov 21, 2007 | 49.47 | 49.85 | 49.09 | 49.31 | 17,804,068 | -1.14(-2.26%) |
Nov 20, 2007 | 50.03 | 50.62 | 49.88 | 50.45 | 18,690,666 | +1.10(+2.24%) |
Nov 19, 2007 | 50.48 | 50.48 | 48.61 | 49.34 | 19,881,834 | -1.34(-2.64%) |
Nov 16, 2007 | 50.84 | 50.85 | 50.26 | 50.68 | 21,534,162 | +0.16(+0.32%) |
Nov 15, 2007 | 50.83 | 51.03 | 50.20 | 50.52 | 17,254,804 | -0.80(-1.57%) |
Nov 14, 2007 | 52.19 | 52.19 | 51.18 | 51.33 | 15,582,975 | -0.12(-0.24%) |
Nov 13, 2007 | 50.80 | 51.57 | 50.80 | 51.45 | 10,714,474 | +1.35(+2.69%) |
Nov 12, 2007 | 50.36 | 50.83 | 50.05 | 50.10 | 11,819,182 | -0.84(-1.64%) |
Nov 09, 2007 | 51.58 | 51.58 | 50.80 | 50.94 | 13,305,723 | -1.01(-1.94%) |
Nov 08, 2007 | 51.74 | 52.22 | 51.44 | 51.95 | 15,834,924 | +0.09(+0.18%) |
Nov 07, 2007 | 52.35 | 52.62 | 51.69 | 51.86 | 12,765,511 | -0.92(-1.74%) |
Nov 06, 2007 | 52.37 | 52.78 | 52.32 | 52.77 | 10,573,307 | +0.79(+1.51%) |
Nov 05, 2007 | 52.03 | 52.22 | 51.75 | 51.99 | 10,930,728 | -0.84(-1.59%) |
Nov 02, 2007 | 52.53 | 52.83 | 52.19 | 52.83 | 15,338,192 | +0.29(+0.56%) |