Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 47.07 | 47.07 | 45.51 | 45.77 | 14,562,131 | -2.74(-5.64%) |
Jan 30, 2008 | 48.46 | 50.07 | 47.33 | 48.51 | 7,853,207 | -0.24(-0.48%) |
Jan 29, 2008 | 49.90 | 50.11 | 47.81 | 48.75 | 6,700,449 | -0.87(-1.75%) |
Jan 28, 2008 | 48.34 | 50.04 | 46.75 | 49.61 | 5,736,939 | +1.28(+2.64%) |
Jan 25, 2008 | 50.47 | 51.64 | 47.36 | 48.34 | 9,609,387 | -0.92(-1.87%) |
Jan 24, 2008 | 45.22 | 49.42 | 44.88 | 49.26 | 14,082,590 | +4.88(+11.00%) |
Jan 23, 2008 | 42.15 | 44.66 | 40.77 | 44.38 | 13,521,633 | +0.18(+0.41%) |
Jan 22, 2008 | 39.98 | 45.94 | 39.93 | 44.19 | 12,643,817 | -1.09(-2.40%) |
Jan 21, 2008 | 45.18 | 46.60 | 42.44 | 45.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.18 | 46.60 | 42.44 | 45.28 | 13,020,725 | -0.36(-0.80%) |
Jan 17, 2008 | 49.80 | 49.97 | 44.41 | 45.64 | 11,399,409 | -3.13(-6.41%) |
Jan 16, 2008 | 50.72 | 51.21 | 47.29 | 48.77 | 10,111,180 | -3.18(-6.12%) |
Jan 15, 2008 | 54.53 | 54.53 | 51.95 | 51.95 | 6,923,376 | -3.25(-5.90%) |
Jan 14, 2008 | 53.61 | 55.32 | 53.61 | 55.20 | 4,742,535 | +2.11(+3.97%) |
Jan 11, 2008 | 54.47 | 55.32 | 52.53 | 53.10 | 6,559,355 | -1.76(-3.22%) |
Jan 10, 2008 | 54.97 | 55.18 | 53.15 | 54.86 | 7,082,793 | -0.52(-0.95%) |
Jan 09, 2008 | 54.04 | 55.97 | 53.54 | 55.39 | 6,476,245 | +1.29(+2.38%) |
Jan 08, 2008 | 54.97 | 56.78 | 54.10 | 54.10 | 7,435,951 | -0.59(-1.08%) |
Jan 07, 2008 | 56.99 | 57.03 | 53.67 | 54.69 | 6,463,525 | -1.81(-3.20%) |
Jan 04, 2008 | 57.48 | 58.01 | 56.39 | 56.50 | 5,834,924 | -1.90(-3.25%) |
Jan 03, 2008 | 57.59 | 59.19 | 57.51 | 58.40 | 5,930,651 | +1.10(+1.92%) |
Jan 02, 2008 | 56.46 | 57.50 | 55.30 | 57.30 | 6,033,687 | +1.44(+2.59%) |
Jan 01, 2008 | 56.94 | 56.94 | 55.70 | 55.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 56.94 | 56.94 | 55.70 | 55.86 | 3,126,591 | -0.69(-1.22%) |
Dec 28, 2007 | 56.19 | 57.24 | 56.12 | 56.55 | 3,891,157 | +0.47(+0.84%) |
Dec 27, 2007 | 57.39 | 57.39 | 55.89 | 56.08 | 4,463,453 | -0.93(-1.63%) |
Dec 26, 2007 | 56.44 | 57.24 | 55.71 | 57.00 | 3,786,604 | +0.73(+1.30%) |
Dec 24, 2007 | 55.51 | 56.43 | 55.00 | 56.27 | 1,700,862 | +0.94(+1.69%) |
Dec 21, 2007 | 54.16 | 55.49 | 54.09 | 55.34 | 9,869,870 | +1.86(+3.48%) |
Dec 20, 2007 | 53.23 | 53.68 | 52.27 | 53.48 | 8,502,076 | +0.79(+1.50%) |
Dec 19, 2007 | 53.45 | 53.99 | 52.48 | 52.69 | 8,931,510 | -0.31(-0.59%) |
Dec 18, 2007 | 55.02 | 55.61 | 51.83 | 53.00 | 14,817,598 | -0.75(-1.40%) |
Dec 17, 2007 | 56.52 | 56.88 | 51.80 | 53.75 | 24,284,074 | -5.08(-8.63%) |
Dec 14, 2007 | 58.29 | 59.57 | 58.04 | 58.83 | 7,276,069 | +0.55(+0.94%) |
Dec 13, 2007 | 56.88 | 58.49 | 56.41 | 58.28 | 5,873,017 | +1.23(+2.16%) |
Dec 12, 2007 | 56.42 | 57.44 | 55.83 | 57.05 | 6,468,684 | +2.02(+3.66%) |
Dec 11, 2007 | 56.77 | 57.33 | 54.92 | 55.04 | 5,697,753 | -1.17(-2.08%) |
Dec 10, 2007 | 56.17 | 56.90 | 55.60 | 56.21 | 3,681,249 | +0.30(+0.54%) |
Dec 07, 2007 | 55.89 | 56.17 | 54.80 | 55.90 | 3,838,059 | +0.02(+0.03%) |
Dec 06, 2007 | 54.67 | 56.15 | 54.25 | 55.89 | 4,487,883 | +1.31(+2.40%) |
Dec 05, 2007 | 54.68 | 55.58 | 53.67 | 54.58 | 4,680,225 | +0.55(+1.01%) |
Dec 04, 2007 | 53.58 | 54.33 | 52.77 | 54.03 | 4,671,723 | +0.25(+0.47%) |
Dec 03, 2007 | 51.55 | 53.96 | 51.19 | 53.78 | 5,480,950 | +1.96(+3.79%) |
Nov 30, 2007 | 53.61 | 53.61 | 51.22 | 51.82 | 5,586,625 | -1.06(-2.00%) |
Nov 29, 2007 | 51.17 | 53.60 | 51.17 | 52.88 | 7,400,926 | +2.42(+4.79%) |
Nov 28, 2007 | 49.36 | 51.19 | 49.36 | 50.46 | 5,761,019 | +1.33(+2.71%) |
Nov 27, 2007 | 50.50 | 50.50 | 47.75 | 49.13 | 7,285,469 | -1.75(-3.44%) |
Nov 26, 2007 | 51.86 | 53.06 | 50.69 | 50.88 | 6,732,176 | -0.87(-1.69%) |
Nov 23, 2007 | 50.74 | 51.83 | 49.69 | 51.75 | 2,166,000 | +1.44(+2.87%) |
Nov 21, 2007 | 50.94 | 51.70 | 49.69 | 50.31 | 4,729,268 | -1.35(-2.61%) |
Nov 20, 2007 | 49.93 | 52.08 | 49.93 | 51.65 | 7,621,100 | +1.96(+3.95%) |
Nov 19, 2007 | 48.73 | 50.28 | 48.01 | 49.69 | 8,236,622 | +0.69(+1.41%) |
Nov 16, 2007 | 48.93 | 49.10 | 46.42 | 49.00 | 14,327,940 | +1.03(+2.14%) |
Nov 15, 2007 | 49.99 | 50.05 | 47.36 | 47.97 | 8,207,811 | -2.11(-4.22%) |
Nov 14, 2007 | 50.83 | 51.70 | 49.73 | 50.09 | 8,695,836 | +0.74(+1.49%) |
Nov 13, 2007 | 48.55 | 49.88 | 48.02 | 49.35 | 12,204,447 | +0.63(+1.30%) |
Nov 12, 2007 | 53.86 | 53.86 | 48.68 | 48.72 | 10,808,861 | -5.37(-9.93%) |
Nov 09, 2007 | 53.38 | 55.49 | 52.54 | 54.08 | 6,915,978 | -1.07(-1.94%) |
Nov 08, 2007 | 57.96 | 58.30 | 53.48 | 55.16 | 9,984,215 | -1.92(-3.36%) |
Nov 07, 2007 | 59.69 | 60.65 | 57.07 | 57.07 | 7,711,829 | -2.90(-4.83%) |
Nov 06, 2007 | 56.65 | 60.05 | 56.65 | 59.97 | 7,453,029 | +4.30(+7.73%) |
Nov 05, 2007 | 55.50 | 56.04 | 54.41 | 55.67 | 5,219,871 | -0.59(-1.05%) |
Nov 02, 2007 | 54.75 | 56.45 | 53.42 | 56.26 | 7,262,029 | +2.77(+5.17%) |