Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 47.93 | 50.26 | 47.31 | 49.05 | 3,063,055 | +0.11(+0.23%) |
Jan 30, 2008 | 46.70 | 51.34 | 46.24 | 48.94 | 5,068,814 | +3.28(+7.18%) |
Jan 29, 2008 | 46.47 | 46.74 | 45.24 | 45.66 | 1,686,020 | -0.12(-0.27%) |
Jan 28, 2008 | 44.85 | 46.02 | 43.92 | 45.79 | 1,523,876 | +0.74(+1.65%) |
Jan 25, 2008 | 46.63 | 47.29 | 44.70 | 45.04 | 1,727,276 | -0.61(-1.34%) |
Jan 24, 2008 | 44.14 | 46.08 | 43.91 | 45.65 | 3,130,360 | +2.20(+5.06%) |
Jan 23, 2008 | 43.17 | 43.70 | 40.41 | 43.46 | 3,742,545 | -0.62(-1.41%) |
Jan 22, 2008 | 44.15 | 44.62 | 42.53 | 44.08 | 2,935,561 | -1.57(-3.44%) |
Jan 21, 2008 | 44.98 | 46.56 | 44.06 | 45.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.98 | 46.56 | 44.06 | 45.64 | 2,289,042 | +0.88(+1.97%) |
Jan 17, 2008 | 47.48 | 48.40 | 44.60 | 44.76 | 2,489,011 | -2.48(-5.25%) |
Jan 16, 2008 | 48.69 | 48.69 | 45.75 | 47.24 | 2,970,046 | -1.77(-3.60%) |
Jan 15, 2008 | 52.16 | 52.27 | 48.65 | 49.01 | 3,477,628 | -3.70(-7.02%) |
Jan 14, 2008 | 50.50 | 52.81 | 50.09 | 52.71 | 2,949,678 | +3.02(+6.09%) |
Jan 11, 2008 | 47.20 | 49.81 | 47.20 | 49.68 | 2,992,069 | +2.41(+5.11%) |
Jan 10, 2008 | 46.70 | 47.63 | 46.03 | 47.27 | 2,308,697 | +0.13(+0.28%) |
Jan 09, 2008 | 47.02 | 47.50 | 46.41 | 47.14 | 2,670,482 | +0.17(+0.36%) |
Jan 08, 2008 | 48.82 | 48.85 | 46.86 | 46.97 | 2,659,067 | -1.51(-3.12%) |
Jan 07, 2008 | 48.10 | 48.65 | 47.33 | 48.48 | 2,189,881 | +0.30(+0.62%) |
Jan 04, 2008 | 49.33 | 49.75 | 48.02 | 48.18 | 2,283,712 | -1.57(-3.15%) |
Jan 03, 2008 | 49.74 | 50.93 | 49.52 | 49.75 | 1,980,436 | +0.23(+0.47%) |
Jan 02, 2008 | 48.31 | 49.90 | 47.80 | 49.51 | 2,014,765 | +1.27(+2.63%) |
Jan 01, 2008 | 48.43 | 48.66 | 47.84 | 48.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 48.43 | 48.66 | 47.84 | 48.25 | 1,146,718 | -0.25(-0.52%) |
Dec 28, 2007 | 47.97 | 48.59 | 47.69 | 48.50 | 1,003,048 | +0.42(+0.88%) |
Dec 27, 2007 | 48.47 | 48.67 | 48.01 | 48.08 | 1,511,626 | -0.30(-0.62%) |
Dec 26, 2007 | 48.41 | 48.73 | 47.94 | 48.38 | 1,309,387 | +0.22(+0.45%) |
Dec 24, 2007 | 47.80 | 48.55 | 46.97 | 48.16 | 756,093 | +0.75(+1.59%) |
Dec 21, 2007 | 47.28 | 47.63 | 46.54 | 47.41 | 3,260,349 | +0.54(+1.14%) |
Dec 20, 2007 | 46.40 | 47.34 | 45.89 | 46.87 | 22,592,106 | +1.13(+2.46%) |
Dec 19, 2007 | 44.60 | 46.30 | 43.96 | 45.75 | 4,114,030 | +1.42(+3.20%) |
Dec 18, 2007 | 44.34 | 44.62 | 43.54 | 44.33 | 5,372,379 | +2.29(+5.45%) |
Dec 17, 2007 | 43.55 | 43.58 | 41.90 | 42.04 | 1,729,847 | -0.90(-2.10%) |
Dec 14, 2007 | 43.46 | 44.27 | 42.49 | 42.94 | 1,902,770 | -0.99(-2.25%) |
Dec 13, 2007 | 43.64 | 44.14 | 43.00 | 43.93 | 1,948,585 | -0.36(-0.81%) |
Dec 12, 2007 | 43.00 | 45.06 | 43.00 | 44.28 | 2,162,265 | +1.76(+4.13%) |
Dec 11, 2007 | 42.74 | 44.62 | 42.32 | 42.53 | 3,586,960 | -0.53(-1.22%) |
Dec 10, 2007 | 41.32 | 43.05 | 41.32 | 43.05 | 2,521,015 | +2.44(+6.01%) |
Dec 07, 2007 | 40.12 | 40.73 | 40.09 | 40.61 | 1,265,550 | +0.51(+1.27%) |
Dec 06, 2007 | 38.67 | 40.17 | 38.39 | 40.10 | 1,000,665 | +1.39(+3.59%) |
Dec 05, 2007 | 38.04 | 38.82 | 37.81 | 38.71 | 1,168,862 | +1.04(+2.77%) |
Dec 04, 2007 | 37.53 | 37.90 | 37.27 | 37.67 | 988,317 | -0.08(-0.22%) |
Dec 03, 2007 | 37.68 | 38.33 | 37.54 | 37.75 | 1,285,398 | -0.46(-1.20%) |
Nov 30, 2007 | 37.99 | 38.71 | 37.65 | 38.21 | 1,462,355 | +0.25(+0.67%) |
Nov 29, 2007 | 37.38 | 38.22 | 37.24 | 37.96 | 1,977,226 | +1.37(+3.75%) |
Nov 28, 2007 | 35.60 | 36.68 | 35.33 | 36.59 | 1,532,502 | +0.99(+2.77%) |
Nov 27, 2007 | 35.70 | 35.85 | 34.92 | 35.60 | 1,394,709 | -0.39(-1.07%) |
Nov 26, 2007 | 36.64 | 37.11 | 35.87 | 35.99 | 1,824,313 | -0.41(-1.14%) |
Nov 23, 2007 | 36.57 | 36.65 | 36.09 | 36.40 | 728,037 | +0.41(+1.15%) |
Nov 21, 2007 | 36.65 | 37.11 | 35.98 | 35.99 | 1,507,651 | -1.16(-3.14%) |
Nov 20, 2007 | 37.93 | 37.93 | 36.84 | 37.15 | 2,384,458 | -0.42(-1.12%) |
Nov 19, 2007 | 37.38 | 37.62 | 36.84 | 37.58 | 2,214,180 | +0.33(+0.88%) |
Nov 16, 2007 | 37.55 | 37.97 | 36.46 | 37.25 | 2,395,210 | +0.45(+1.23%) |
Nov 15, 2007 | 37.27 | 37.96 | 36.41 | 36.80 | 1,326,855 | -0.85(-2.25%) |
Nov 14, 2007 | 38.06 | 38.56 | 37.55 | 37.64 | 1,002,794 | +0.13(+0.35%) |
Nov 13, 2007 | 36.62 | 37.61 | 36.04 | 37.51 | 2,350,287 | +0.89(+2.44%) |
Nov 12, 2007 | 37.86 | 38.41 | 36.37 | 36.62 | 2,073,932 | -2.03(-5.25%) |
Nov 09, 2007 | 39.36 | 39.36 | 38.27 | 38.65 | 1,107,451 | -0.78(-1.98%) |
Nov 08, 2007 | 40.36 | 40.53 | 38.72 | 39.43 | 1,489,509 | -0.48(-1.20%) |
Nov 07, 2007 | 41.05 | 41.49 | 39.67 | 39.90 | 1,439,361 | -1.57(-3.78%) |
Nov 06, 2007 | 41.01 | 41.72 | 40.98 | 41.47 | 1,023,597 | +0.52(+1.26%) |
Nov 05, 2007 | 40.44 | 41.07 | 40.27 | 40.96 | 1,291,250 | -0.28(-0.68%) |
Nov 02, 2007 | 42.11 | 42.20 | 40.63 | 41.24 | 1,480,240 | -0.25(-0.61%) |