Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 49.29 | 50.43 | 48.32 | 50.16 | 6,597,776 | +1.32(+2.70%) |
Jan 30, 2008 | 49.22 | 49.76 | 48.64 | 48.85 | 4,001,242 | -0.38(-0.77%) |
Jan 29, 2008 | 48.74 | 49.42 | 48.74 | 49.22 | 3,605,610 | +0.45(+0.92%) |
Jan 28, 2008 | 48.40 | 48.79 | 48.15 | 48.78 | 3,712,657 | +0.40(+0.83%) |
Jan 25, 2008 | 48.97 | 49.08 | 48.10 | 48.38 | 4,811,455 | -0.22(-0.46%) |
Jan 24, 2008 | 46.91 | 49.22 | 46.91 | 48.60 | 6,900,459 | +1.80(+3.85%) |
Jan 23, 2008 | 44.80 | 46.83 | 44.55 | 46.80 | 6,396,450 | +0.73(+1.59%) |
Jan 22, 2008 | 43.73 | 46.51 | 43.33 | 46.07 | 6,954,298 | -0.57(-1.22%) |
Jan 21, 2008 | 47.95 | 47.95 | 46.40 | 46.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.95 | 47.95 | 46.40 | 46.64 | 5,792,155 | -0.95(-2.01%) |
Jan 17, 2008 | 48.99 | 49.14 | 47.58 | 47.59 | 6,460,364 | -1.16(-2.37%) |
Jan 16, 2008 | 47.58 | 49.11 | 47.58 | 48.75 | 8,085,976 | +0.51(+1.05%) |
Jan 15, 2008 | 46.91 | 48.62 | 46.90 | 48.24 | 6,249,979 | +0.82(+1.72%) |
Jan 14, 2008 | 47.11 | 47.55 | 47.08 | 47.42 | 3,921,571 | +0.59(+1.27%) |
Jan 11, 2008 | 46.92 | 47.71 | 46.59 | 46.83 | 4,087,831 | -0.46(-0.98%) |
Jan 10, 2008 | 47.01 | 47.74 | 46.93 | 47.29 | 4,188,956 | -0.06(-0.13%) |
Jan 09, 2008 | 46.21 | 47.36 | 46.18 | 47.35 | 4,873,436 | +1.09(+2.35%) |
Jan 08, 2008 | 46.98 | 47.19 | 46.12 | 46.27 | 5,022,204 | -0.57(-1.22%) |
Jan 07, 2008 | 47.88 | 48.08 | 46.38 | 46.84 | 5,882,696 | -0.84(-1.76%) |
Jan 04, 2008 | 47.38 | 48.06 | 47.38 | 47.68 | 4,571,202 | -0.02(-0.03%) |
Jan 03, 2008 | 46.28 | 47.93 | 46.28 | 47.69 | 3,440,281 | +1.49(+3.22%) |
Jan 02, 2008 | 46.68 | 47.12 | 45.95 | 46.21 | 2,837,995 | -0.54(-1.15%) |
Jan 01, 2008 | 47.31 | 47.41 | 46.67 | 46.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 47.31 | 47.41 | 46.67 | 46.74 | 1,681,371 | -0.62(-1.32%) |
Dec 28, 2007 | 47.79 | 47.79 | 47.17 | 47.37 | 1,504,497 | +0.04(+0.08%) |
Dec 27, 2007 | 48.10 | 48.14 | 47.22 | 47.33 | 2,003,079 | -0.80(-1.66%) |
Dec 26, 2007 | 48.05 | 48.23 | 47.45 | 48.13 | 2,097,370 | -0.21(-0.43%) |
Dec 24, 2007 | 48.55 | 48.82 | 48.22 | 48.34 | 677,705 | -0.18(-0.37%) |
Dec 21, 2007 | 47.83 | 48.72 | 47.68 | 48.52 | 5,042,354 | +1.19(+2.52%) |
Dec 20, 2007 | 47.23 | 47.45 | 46.46 | 47.32 | 2,551,499 | +0.50(+1.07%) |
Dec 19, 2007 | 47.62 | 47.62 | 46.45 | 46.82 | 2,948,680 | -0.36(-0.77%) |
Dec 18, 2007 | 47.31 | 47.45 | 46.61 | 47.18 | 2,639,822 | +0.30(+0.64%) |
Dec 17, 2007 | 47.52 | 47.55 | 46.80 | 46.88 | 3,473,385 | -0.60(-1.27%) |
Dec 14, 2007 | 48.32 | 48.32 | 47.48 | 47.48 | 3,206,764 | -0.83(-1.72%) |
Dec 13, 2007 | 48.70 | 48.95 | 48.02 | 48.32 | 3,373,181 | -0.53(-1.09%) |
Dec 12, 2007 | 49.69 | 49.69 | 48.52 | 48.85 | 3,639,459 | +0.35(+0.71%) |
Dec 11, 2007 | 49.89 | 50.06 | 48.44 | 48.50 | 3,065,420 | -1.41(-2.82%) |
Dec 10, 2007 | 50.36 | 50.36 | 49.76 | 49.91 | 2,751,321 | -0.28(-0.57%) |
Dec 07, 2007 | 49.94 | 50.34 | 49.75 | 50.20 | 4,172,055 | +0.83(+1.68%) |
Dec 06, 2007 | 48.35 | 49.72 | 48.35 | 49.36 | 4,833,589 | +1.59(+3.32%) |
Dec 05, 2007 | 48.43 | 48.50 | 47.69 | 47.78 | 3,499,492 | +0.13(+0.27%) |
Dec 04, 2007 | 47.36 | 48.00 | 47.36 | 47.65 | 3,718,526 | +0.05(+0.10%) |
Dec 03, 2007 | 47.36 | 48.20 | 47.36 | 47.60 | 3,212,974 | -0.03(-0.06%) |
Nov 30, 2007 | 47.92 | 47.92 | 47.37 | 47.63 | 3,451,723 | +0.18(+0.39%) |
Nov 29, 2007 | 47.68 | 47.75 | 47.37 | 47.45 | 2,799,254 | -0.28(-0.60%) |
Nov 28, 2007 | 47.62 | 47.98 | 47.15 | 47.73 | 3,474,154 | +0.38(+0.80%) |
Nov 27, 2007 | 46.91 | 47.55 | 46.70 | 47.35 | 3,706,862 | +0.59(+1.25%) |
Nov 26, 2007 | 47.72 | 48.11 | 46.67 | 46.77 | 3,396,127 | -1.05(-2.19%) |
Nov 23, 2007 | 47.46 | 47.82 | 47.37 | 47.82 | 845,028 | +0.57(+1.21%) |
Nov 21, 2007 | 47.37 | 47.87 | 47.08 | 47.25 | 3,134,306 | -0.42(-0.89%) |
Nov 20, 2007 | 47.25 | 48.00 | 46.99 | 47.67 | 4,278,449 | +0.59(+1.24%) |
Nov 19, 2007 | 47.55 | 47.79 | 46.98 | 47.08 | 2,240,768 | -0.72(-1.50%) |
Nov 16, 2007 | 47.92 | 48.19 | 47.25 | 47.80 | 3,595,854 | +0.21(+0.44%) |
Nov 15, 2007 | 48.09 | 48.29 | 47.17 | 47.59 | 4,566,687 | -0.03(-0.06%) |
Nov 14, 2007 | 48.17 | 49.03 | 47.48 | 47.62 | 3,532,348 | +0.06(+0.13%) |
Nov 13, 2007 | 47.08 | 47.60 | 46.61 | 47.56 | 3,221,115 | +0.79(+1.68%) |
Nov 12, 2007 | 47.98 | 47.98 | 46.71 | 46.78 | 2,757,444 | -0.60(-1.27%) |
Nov 09, 2007 | 47.68 | 48.17 | 47.35 | 47.38 | 3,084,619 | -0.91(-1.88%) |
Nov 08, 2007 | 48.75 | 49.11 | 47.63 | 48.29 | 4,439,241 | -0.58(-1.18%) |
Nov 07, 2007 | 49.73 | 49.79 | 48.79 | 48.86 | 3,311,786 | -0.92(-1.84%) |
Nov 06, 2007 | 48.82 | 49.87 | 48.59 | 49.78 | 2,352,899 | +0.98(+2.00%) |
Nov 05, 2007 | 48.52 | 49.21 | 48.13 | 48.80 | 2,415,934 | +0.16(+0.33%) |
Nov 02, 2007 | 48.51 | 48.73 | 47.96 | 48.64 | 2,852,207 | +0.26(+0.54%) |