Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 46.25 | 47.60 | 45.76 | 46.90 | 22,432,378 | +0.01(+0.02%) |
Jan 30, 2008 | 46.25 | 48.01 | 46.15 | 46.88 | 16,714,046 | +0.35(+0.76%) |
Jan 29, 2008 | 46.87 | 47.16 | 46.14 | 46.53 | 16,311,653 | -0.22(-0.47%) |
Jan 28, 2008 | 45.70 | 46.90 | 45.20 | 46.75 | 17,249,094 | +0.66(+1.43%) |
Jan 25, 2008 | 47.70 | 47.88 | 45.88 | 46.09 | 24,732,658 | -1.04(-2.21%) |
Jan 24, 2008 | 46.11 | 47.14 | 45.71 | 47.13 | 24,763,626 | +1.25(+2.73%) |
Jan 23, 2008 | 44.37 | 45.90 | 43.04 | 45.88 | 36,223,292 | +0.11(+0.25%) |
Jan 22, 2008 | 44.07 | 46.40 | 43.04 | 45.77 | 37,096,352 | -1.25(-2.65%) |
Jan 21, 2008 | 46.61 | 47.87 | 45.56 | 47.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.61 | 47.87 | 45.56 | 47.01 | 33,496,454 | +0.40(+0.86%) |
Jan 17, 2008 | 48.73 | 49.10 | 46.25 | 46.61 | 33,570,464 | -1.97(-4.06%) |
Jan 16, 2008 | 49.40 | 49.79 | 48.00 | 48.59 | 27,887,228 | -1.14(-2.29%) |
Jan 15, 2008 | 50.68 | 50.73 | 49.66 | 49.72 | 24,308,300 | -1.49(-2.90%) |
Jan 14, 2008 | 51.39 | 51.74 | 50.93 | 51.21 | 17,696,166 | +0.14(+0.26%) |
Jan 11, 2008 | 51.60 | 52.15 | 50.83 | 51.08 | 18,772,684 | -0.69(-1.34%) |
Jan 10, 2008 | 51.60 | 51.88 | 50.78 | 51.77 | 24,479,072 | -0.38(-0.72%) |
Jan 09, 2008 | 51.19 | 52.25 | 51.01 | 52.15 | 22,097,910 | +0.91(+1.78%) |
Jan 08, 2008 | 52.06 | 52.60 | 51.03 | 51.23 | 19,506,166 | -0.66(-1.28%) |
Jan 07, 2008 | 52.81 | 52.81 | 51.35 | 51.90 | 22,886,798 | -0.69(-1.31%) |
Jan 04, 2008 | 52.88 | 53.63 | 52.50 | 52.59 | 23,261,678 | -0.71(-1.33%) |
Jan 03, 2008 | 52.84 | 53.43 | 52.65 | 53.30 | 18,602,668 | +0.65(+1.23%) |
Jan 02, 2008 | 52.93 | 53.34 | 52.23 | 52.65 | 16,079,616 | +0.07(+0.14%) |
Jan 01, 2008 | 53.16 | 53.28 | 52.39 | 52.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.16 | 53.28 | 52.39 | 52.57 | 9,029,593 | -0.86(-1.61%) |
Dec 28, 2007 | 52.96 | 53.48 | 52.56 | 53.44 | 13,987,066 | +0.63(+1.18%) |
Dec 27, 2007 | 53.56 | 53.56 | 52.75 | 52.81 | 14,479,117 | -0.61(-1.15%) |
Dec 26, 2007 | 53.13 | 53.63 | 53.13 | 53.43 | 13,274,269 | +0.20(+0.38%) |
Dec 24, 2007 | 52.74 | 53.40 | 52.74 | 53.22 | 5,179,190 | +0.25(+0.47%) |
Dec 21, 2007 | 51.99 | 53.34 | 51.97 | 52.97 | 24,135,528 | +1.12(+2.16%) |
Dec 20, 2007 | 51.22 | 52.12 | 51.21 | 51.85 | 10,984,989 | +0.65(+1.27%) |
Dec 19, 2007 | 51.48 | 51.89 | 50.88 | 51.21 | 14,784,138 | -0.16(-0.32%) |
Dec 18, 2007 | 51.04 | 51.62 | 50.48 | 51.37 | 15,522,778 | +0.68(+1.34%) |
Dec 17, 2007 | 51.66 | 51.69 | 50.46 | 50.69 | 14,573,179 | -1.15(-2.22%) |
Dec 14, 2007 | 52.11 | 52.37 | 51.77 | 51.84 | 19,687,846 | -0.60(-1.14%) |
Dec 13, 2007 | 51.55 | 52.51 | 51.34 | 52.43 | 16,735,872 | +0.73(+1.42%) |
Dec 12, 2007 | 51.77 | 52.37 | 51.22 | 51.70 | 19,200,674 | +1.06(+2.10%) |
Dec 11, 2007 | 51.65 | 52.16 | 50.59 | 50.64 | 14,232,345 | -1.03(-2.00%) |
Dec 10, 2007 | 51.39 | 51.83 | 51.12 | 51.67 | 9,772,895 | +0.43(+0.84%) |
Dec 07, 2007 | 51.09 | 51.59 | 50.89 | 51.24 | 11,862,995 | -0.24(-0.46%) |
Dec 06, 2007 | 50.29 | 51.66 | 50.06 | 51.48 | 17,145,104 | +1.17(+2.33%) |
Dec 05, 2007 | 49.45 | 50.54 | 49.45 | 50.30 | 18,550,752 | +1.21(+2.46%) |
Dec 04, 2007 | 49.09 | 49.45 | 48.91 | 49.10 | 11,688,923 | -0.38(-0.77%) |
Dec 03, 2007 | 49.06 | 49.67 | 48.86 | 49.48 | 14,084,574 | +0.04(+0.08%) |
Nov 30, 2007 | 49.08 | 49.44 | 48.46 | 49.44 | 20,785,238 | +0.68(+1.40%) |
Nov 29, 2007 | 48.23 | 49.19 | 48.23 | 48.76 | 15,692,356 | +0.28(+0.58%) |
Nov 28, 2007 | 47.61 | 48.73 | 47.36 | 48.48 | 19,116,572 | +0.99(+2.08%) |
Nov 27, 2007 | 47.01 | 47.65 | 46.15 | 47.49 | 25,815,308 | +0.29(+0.62%) |
Nov 26, 2007 | 48.92 | 49.19 | 47.05 | 47.20 | 18,266,340 | -1.62(-3.32%) |
Nov 23, 2007 | 48.70 | 49.04 | 48.37 | 48.82 | 6,086,233 | +0.52(+1.07%) |
Nov 21, 2007 | 49.46 | 49.85 | 48.21 | 48.30 | 20,305,946 | -1.21(-2.45%) |
Nov 20, 2007 | 47.91 | 49.92 | 47.91 | 49.52 | 19,422,826 | +1.62(+3.38%) |
Nov 19, 2007 | 48.43 | 48.65 | 47.67 | 47.90 | 15,173,857 | -0.54(-1.10%) |
Nov 16, 2007 | 47.81 | 48.71 | 47.71 | 48.43 | 20,181,648 | +1.03(+2.16%) |
Nov 15, 2007 | 48.41 | 48.72 | 47.03 | 47.41 | 20,475,468 | -1.00(-2.07%) |
Nov 14, 2007 | 49.21 | 49.76 | 48.29 | 48.41 | 17,677,668 | -0.50(-1.02%) |
Nov 13, 2007 | 48.34 | 49.00 | 47.09 | 48.91 | 21,214,030 | +0.88(+1.83%) |
Nov 12, 2007 | 49.01 | 49.01 | 47.55 | 48.03 | 22,214,446 | -1.12(-2.28%) |
Nov 09, 2007 | 50.08 | 50.08 | 49.06 | 49.16 | 17,993,140 | -1.08(-2.15%) |
Nov 08, 2007 | 49.56 | 51.03 | 49.40 | 50.24 | 31,238,784 | +0.92(+1.87%) |
Nov 07, 2007 | 51.21 | 51.22 | 49.18 | 49.31 | 22,688,902 | -1.75(-3.42%) |
Nov 06, 2007 | 49.96 | 51.09 | 49.96 | 51.06 | 17,539,074 | +1.22(+2.44%) |
Nov 05, 2007 | 49.27 | 50.25 | 49.27 | 49.84 | 16,135,744 | +0.00(+0.00%) |
Nov 02, 2007 | 49.37 | 50.29 | 49.06 | 49.84 | 21,967,558 | -0.32(-0.63%) |