Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 41.65 | 43.06 | 41.64 | 42.71 | 30,450,612 | +0.22(+0.51%) |
Jan 30, 2008 | 42.24 | 43.05 | 42.18 | 42.50 | 18,784,330 | +0.27(+0.63%) |
Jan 29, 2008 | 42.81 | 42.83 | 42.21 | 42.23 | 19,425,542 | -0.33(-0.77%) |
Jan 28, 2008 | 42.79 | 42.90 | 42.38 | 42.56 | 19,708,864 | -0.08(-0.20%) |
Jan 25, 2008 | 43.64 | 43.64 | 42.63 | 42.64 | 19,646,110 | -0.55(-1.27%) |
Jan 24, 2008 | 43.51 | 43.60 | 42.67 | 43.19 | 18,420,734 | -0.06(-0.14%) |
Jan 23, 2008 | 40.96 | 43.42 | 40.96 | 43.25 | 28,317,532 | +0.72(+1.70%) |
Jan 22, 2008 | 41.91 | 43.05 | 41.01 | 42.53 | 39,264,076 | -1.32(-3.01%) |
Jan 21, 2008 | 44.66 | 44.82 | 43.55 | 43.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.66 | 44.82 | 43.55 | 43.84 | 27,529,734 | -0.60(-1.35%) |
Jan 17, 2008 | 45.02 | 45.35 | 44.30 | 44.44 | 23,173,870 | -0.50(-1.12%) |
Jan 16, 2008 | 45.22 | 45.68 | 44.90 | 44.95 | 22,876,544 | -0.56(-1.23%) |
Jan 15, 2008 | 45.70 | 46.22 | 45.20 | 45.51 | 19,391,800 | -0.39(-0.84%) |
Jan 14, 2008 | 46.24 | 46.29 | 45.71 | 45.89 | 20,133,456 | +0.07(+0.16%) |
Jan 11, 2008 | 47.21 | 47.21 | 45.71 | 45.82 | 27,639,210 | -1.50(-3.17%) |
Jan 10, 2008 | 47.06 | 47.57 | 47.06 | 47.32 | 19,971,080 | -0.04(-0.08%) |
Jan 09, 2008 | 47.36 | 48.06 | 47.05 | 47.36 | 22,782,516 | -0.09(-0.19%) |
Jan 08, 2008 | 47.47 | 48.19 | 47.01 | 47.45 | 26,295,498 | +0.12(+0.26%) |
Jan 07, 2008 | 47.17 | 47.45 | 46.95 | 47.33 | 18,250,078 | +0.31(+0.65%) |
Jan 04, 2008 | 46.81 | 47.66 | 46.81 | 47.02 | 15,390,624 | -0.19(-0.40%) |
Jan 03, 2008 | 47.28 | 47.88 | 47.01 | 47.21 | 17,096,906 | +0.00(+0.00%) |
Jan 02, 2008 | 48.05 | 48.05 | 46.93 | 47.21 | 18,769,668 | -0.72(-1.51%) |
Jan 01, 2008 | 48.48 | 48.49 | 47.81 | 47.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 48.48 | 48.49 | 47.81 | 47.94 | 12,247,361 | -0.54(-1.12%) |
Dec 28, 2007 | 48.36 | 48.64 | 48.20 | 48.48 | 10,130,762 | +0.23(+0.49%) |
Dec 27, 2007 | 48.19 | 48.49 | 48.07 | 48.24 | 10,572,215 | -0.10(-0.20%) |
Dec 26, 2007 | 48.25 | 48.45 | 48.17 | 48.34 | 9,853,749 | +0.07(+0.14%) |
Dec 24, 2007 | 48.34 | 48.60 | 48.12 | 48.28 | 4,329,651 | -0.09(-0.19%) |
Dec 21, 2007 | 47.93 | 48.53 | 47.89 | 48.37 | 24,775,658 | +0.58(+1.22%) |
Dec 20, 2007 | 47.91 | 47.98 | 47.66 | 47.79 | 11,275,557 | +0.14(+0.29%) |
Dec 19, 2007 | 47.52 | 48.07 | 47.44 | 47.65 | 12,517,965 | +0.09(+0.19%) |
Dec 18, 2007 | 48.09 | 48.09 | 47.35 | 47.56 | 16,436,788 | -0.26(-0.55%) |
Dec 17, 2007 | 48.14 | 48.28 | 47.72 | 47.82 | 20,321,852 | -0.43(-0.89%) |
Dec 14, 2007 | 48.56 | 48.64 | 48.22 | 48.25 | 20,902,870 | -0.33(-0.67%) |
Dec 13, 2007 | 48.61 | 48.97 | 48.38 | 48.58 | 16,187,565 | -0.18(-0.36%) |
Dec 12, 2007 | 48.74 | 49.09 | 48.47 | 48.75 | 20,901,536 | +0.54(+1.12%) |
Dec 11, 2007 | 48.70 | 48.91 | 48.16 | 48.21 | 20,350,454 | -0.32(-0.66%) |
Dec 10, 2007 | 48.43 | 48.71 | 48.37 | 48.53 | 9,988,225 | +0.14(+0.28%) |
Dec 07, 2007 | 48.47 | 48.85 | 48.36 | 48.40 | 11,780,991 | -0.04(-0.08%) |
Dec 06, 2007 | 48.17 | 48.47 | 47.98 | 48.43 | 12,972,238 | +0.24(+0.50%) |
Dec 05, 2007 | 48.09 | 48.37 | 47.60 | 48.19 | 14,829,442 | +0.34(+0.71%) |
Dec 04, 2007 | 47.81 | 48.19 | 47.69 | 47.85 | 14,068,213 | -0.15(-0.31%) |
Dec 03, 2007 | 48.32 | 48.48 | 47.81 | 48.00 | 13,839,430 | -0.31(-0.65%) |
Nov 30, 2007 | 48.71 | 48.71 | 47.89 | 48.32 | 21,111,768 | -0.10(-0.20%) |
Nov 29, 2007 | 48.20 | 48.51 | 47.89 | 48.41 | 12,066,915 | +0.16(+0.32%) |
Nov 28, 2007 | 47.66 | 48.34 | 47.35 | 48.26 | 20,888,436 | +0.51(+1.07%) |
Nov 27, 2007 | 47.47 | 48.07 | 47.19 | 47.75 | 20,048,592 | +0.61(+1.30%) |
Nov 26, 2007 | 47.66 | 48.02 | 46.96 | 47.13 | 20,922,820 | -0.44(-0.92%) |
Nov 23, 2007 | 47.59 | 47.61 | 47.21 | 47.57 | 7,033,634 | +0.39(+0.83%) |
Nov 21, 2007 | 47.70 | 48.19 | 47.07 | 47.18 | 15,900,152 | -0.62(-1.30%) |
Nov 20, 2007 | 47.65 | 48.22 | 47.31 | 47.80 | 19,559,312 | +0.25(+0.54%) |
Nov 19, 2007 | 47.58 | 47.85 | 47.19 | 47.55 | 17,364,580 | -0.24(-0.51%) |
Nov 16, 2007 | 47.31 | 47.83 | 47.11 | 47.79 | 23,196,860 | +0.89(+1.89%) |
Nov 15, 2007 | 46.62 | 47.33 | 46.56 | 46.90 | 16,242,145 | +0.19(+0.41%) |
Nov 14, 2007 | 47.00 | 47.17 | 46.49 | 46.71 | 18,237,898 | -0.02(-0.04%) |
Nov 13, 2007 | 46.53 | 46.85 | 46.21 | 46.73 | 18,783,890 | +0.52(+1.13%) |
Nov 12, 2007 | 45.99 | 46.67 | 45.93 | 46.21 | 16,531,315 | +0.23(+0.50%) |
Nov 09, 2007 | 46.06 | 46.36 | 45.90 | 45.98 | 18,223,982 | -0.27(-0.59%) |
Nov 08, 2007 | 45.55 | 46.37 | 45.12 | 46.25 | 22,111,190 | +0.93(+2.05%) |
Nov 07, 2007 | 45.99 | 46.34 | 45.20 | 45.33 | 18,184,928 | -0.69(-1.49%) |
Nov 06, 2007 | 45.97 | 46.12 | 45.75 | 46.01 | 13,376,118 | +0.19(+0.41%) |
Nov 05, 2007 | 45.31 | 46.31 | 45.30 | 45.82 | 19,447,574 | +0.41(+0.91%) |
Nov 02, 2007 | 45.08 | 45.55 | 44.96 | 45.41 | 17,534,686 | +0.63(+1.40%) |