Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 45.88 | 47.21 | 44.29 | 46.55 | 3,421,318 | +0.67(+1.45%) |
Jan 30, 2008 | 47.00 | 47.90 | 45.69 | 45.88 | 2,224,513 | -0.95(-2.02%) |
Jan 29, 2008 | 47.70 | 47.75 | 46.65 | 46.83 | 1,849,846 | -0.54(-1.13%) |
Jan 28, 2008 | 46.33 | 47.47 | 45.01 | 47.37 | 1,772,714 | +1.55(+3.39%) |
Jan 25, 2008 | 47.28 | 47.56 | 45.51 | 45.81 | 3,229,865 | -1.11(-2.36%) |
Jan 24, 2008 | 48.02 | 48.02 | 45.63 | 46.92 | 3,021,584 | -0.99(-2.08%) |
Jan 23, 2008 | 43.58 | 48.49 | 43.23 | 47.91 | 4,628,460 | +3.58(+8.07%) |
Jan 22, 2008 | 41.11 | 44.62 | 40.63 | 44.33 | 4,173,202 | +1.44(+3.36%) |
Jan 21, 2008 | 42.98 | 43.85 | 42.07 | 42.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.98 | 43.85 | 42.07 | 42.89 | 3,571,100 | -0.01(-0.01%) |
Jan 17, 2008 | 43.29 | 43.89 | 42.53 | 42.90 | 3,100,374 | -0.10(-0.22%) |
Jan 16, 2008 | 42.67 | 43.98 | 42.58 | 42.99 | 2,933,934 | +0.25(+0.59%) |
Jan 15, 2008 | 42.67 | 43.52 | 42.11 | 42.74 | 2,603,930 | -0.76(-1.75%) |
Jan 14, 2008 | 43.06 | 43.65 | 41.86 | 43.51 | 2,338,456 | +0.71(+1.66%) |
Jan 11, 2008 | 42.40 | 43.45 | 41.15 | 42.80 | 2,751,521 | +0.08(+0.18%) |
Jan 10, 2008 | 40.98 | 43.40 | 40.81 | 42.72 | 2,998,530 | +1.35(+3.25%) |
Jan 09, 2008 | 39.93 | 41.53 | 39.10 | 41.37 | 4,226,572 | +1.60(+4.03%) |
Jan 08, 2008 | 41.68 | 42.96 | 39.59 | 39.77 | 2,546,201 | -1.87(-4.49%) |
Jan 07, 2008 | 41.93 | 42.12 | 40.81 | 41.64 | 2,112,961 | +0.01(+0.01%) |
Jan 04, 2008 | 42.90 | 42.90 | 41.64 | 41.64 | 2,651,295 | -1.58(-3.67%) |
Jan 03, 2008 | 44.45 | 44.60 | 42.97 | 43.22 | 2,264,492 | -0.88(-1.99%) |
Jan 02, 2008 | 43.81 | 44.73 | 43.48 | 44.10 | 1,791,733 | +0.38(+0.86%) |
Jan 01, 2008 | 43.34 | 44.19 | 43.34 | 43.72 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 43.34 | 44.19 | 43.34 | 43.72 | 1,550,439 | +0.15(+0.34%) |
Dec 28, 2007 | 45.18 | 45.40 | 43.17 | 43.57 | 1,930,642 | -1.08(-2.41%) |
Dec 27, 2007 | 45.94 | 46.25 | 44.49 | 44.65 | 1,444,135 | -1.56(-3.38%) |
Dec 26, 2007 | 47.05 | 47.13 | 46.13 | 46.21 | 1,208,775 | -1.27(-2.67%) |
Dec 24, 2007 | 45.86 | 47.53 | 45.86 | 47.48 | 628,135 | +1.63(+3.56%) |
Dec 21, 2007 | 45.26 | 46.08 | 45.22 | 45.85 | 1,619,020 | +0.88(+1.96%) |
Dec 20, 2007 | 45.04 | 45.15 | 43.95 | 44.96 | 1,190,396 | +0.17(+0.39%) |
Dec 19, 2007 | 44.47 | 45.01 | 43.92 | 44.79 | 1,557,554 | +0.42(+0.94%) |
Dec 18, 2007 | 43.94 | 44.79 | 43.14 | 44.38 | 1,939,634 | +0.90(+2.07%) |
Dec 17, 2007 | 43.21 | 44.10 | 42.70 | 43.48 | 2,205,286 | -0.01(-0.01%) |
Dec 14, 2007 | 45.12 | 45.52 | 43.48 | 43.48 | 1,771,941 | -2.10(-4.61%) |
Dec 13, 2007 | 45.60 | 46.12 | 44.57 | 45.58 | 1,544,425 | -0.24(-0.53%) |
Dec 12, 2007 | 46.81 | 48.21 | 45.18 | 45.83 | 2,300,307 | +0.14(+0.31%) |
Dec 11, 2007 | 48.84 | 49.43 | 45.69 | 45.69 | 2,314,703 | -3.04(-6.23%) |
Dec 10, 2007 | 47.18 | 48.72 | 47.12 | 48.72 | 1,211,264 | +1.54(+3.27%) |
Dec 07, 2007 | 47.45 | 48.23 | 47.02 | 47.18 | 1,591,512 | -0.57(-1.20%) |
Dec 06, 2007 | 46.11 | 47.84 | 45.74 | 47.75 | 1,595,281 | +1.57(+3.39%) |
Dec 05, 2007 | 44.58 | 46.19 | 44.58 | 46.19 | 1,763,747 | +1.94(+4.37%) |
Dec 04, 2007 | 45.23 | 45.72 | 44.25 | 44.25 | 1,472,981 | -1.16(-2.54%) |
Dec 03, 2007 | 45.70 | 46.00 | 45.08 | 45.41 | 1,681,276 | -0.66(-1.42%) |
Nov 30, 2007 | 45.72 | 46.92 | 45.72 | 46.06 | 2,791,951 | +0.80(+1.76%) |
Nov 29, 2007 | 45.14 | 45.87 | 44.27 | 45.26 | 1,831,480 | -0.11(-0.25%) |
Nov 28, 2007 | 44.21 | 45.60 | 44.21 | 45.38 | 2,738,121 | +1.27(+2.88%) |
Nov 27, 2007 | 42.92 | 44.11 | 42.72 | 44.11 | 3,581,109 | +1.32(+3.09%) |
Nov 26, 2007 | 44.15 | 44.94 | 42.61 | 42.79 | 2,277,352 | -2.63(-5.78%) |
Nov 23, 2007 | 44.76 | 45.71 | 44.74 | 45.41 | 784,302 | +0.91(+2.05%) |
Nov 21, 2007 | 43.48 | 44.64 | 43.18 | 44.50 | 2,261,060 | +0.45(+1.03%) |
Nov 20, 2007 | 44.26 | 45.48 | 43.16 | 44.05 | 2,958,385 | -0.29(-0.66%) |
Nov 19, 2007 | 44.60 | 45.22 | 44.15 | 44.34 | 1,798,607 | -0.44(-0.98%) |
Nov 16, 2007 | 45.98 | 46.07 | 44.33 | 44.78 | 2,213,206 | -0.80(-1.75%) |
Nov 15, 2007 | 45.33 | 46.42 | 44.89 | 45.58 | 1,980,227 | -0.35(-0.77%) |
Nov 14, 2007 | 46.98 | 47.56 | 45.73 | 45.93 | 1,697,894 | -1.01(-2.14%) |
Nov 13, 2007 | 45.88 | 47.07 | 45.67 | 46.94 | 2,112,461 | +1.55(+3.43%) |
Nov 12, 2007 | 44.88 | 46.41 | 44.76 | 45.38 | 2,539,117 | +0.67(+1.49%) |
Nov 09, 2007 | 41.86 | 45.69 | 41.86 | 44.71 | 3,537,434 | +1.86(+4.35%) |
Nov 08, 2007 | 42.58 | 43.33 | 42.07 | 42.85 | 1,956,448 | +0.64(+1.51%) |
Nov 07, 2007 | 44.02 | 44.02 | 42.21 | 42.21 | 1,899,435 | -2.02(-4.56%) |
Nov 06, 2007 | 44.42 | 44.63 | 43.33 | 44.23 | 1,410,199 | -0.15(-0.35%) |
Nov 05, 2007 | 44.22 | 45.11 | 44.13 | 44.39 | 1,761,466 | -0.74(-1.64%) |
Nov 02, 2007 | 45.64 | 45.86 | 44.18 | 45.13 | 2,462,550 | -0.68(-1.50%) |