Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 47.50 | 48.40 | 46.74 | 47.31 | 614,539 | -0.71(-1.48%) |
Jan 30, 2008 | 47.30 | 48.36 | 47.22 | 48.03 | 542,662 | +0.65(+1.38%) |
Jan 29, 2008 | 47.56 | 47.61 | 46.81 | 47.37 | 447,014 | -0.26(-0.54%) |
Jan 28, 2008 | 47.54 | 47.82 | 46.33 | 47.63 | 228,736 | +0.33(+0.70%) |
Jan 25, 2008 | 48.38 | 48.54 | 46.98 | 47.30 | 422,942 | -0.34(-0.72%) |
Jan 24, 2008 | 46.18 | 47.90 | 45.62 | 47.64 | 841,353 | +1.47(+3.19%) |
Jan 23, 2008 | 46.94 | 46.94 | 45.40 | 46.17 | 1,084,467 | -1.27(-2.67%) |
Jan 22, 2008 | 47.54 | 48.12 | 45.76 | 47.44 | 865,824 | -2.07(-4.18%) |
Jan 21, 2008 | 49.84 | 50.28 | 48.87 | 49.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.84 | 50.28 | 48.87 | 49.51 | 554,241 | -0.32(-0.64%) |
Jan 17, 2008 | 50.73 | 51.88 | 49.76 | 49.83 | 307,769 | -0.97(-1.91%) |
Jan 16, 2008 | 51.65 | 51.81 | 50.16 | 50.80 | 315,523 | -0.85(-1.65%) |
Jan 15, 2008 | 52.12 | 52.63 | 51.52 | 51.65 | 1,008,169 | -1.29(-2.44%) |
Jan 14, 2008 | 51.13 | 53.32 | 51.02 | 52.94 | 536,947 | +2.24(+4.41%) |
Jan 11, 2008 | 50.28 | 51.19 | 49.81 | 50.71 | 465,355 | +0.20(+0.40%) |
Jan 10, 2008 | 50.48 | 51.02 | 48.78 | 50.50 | 532,869 | -0.26(-0.51%) |
Jan 09, 2008 | 50.20 | 50.77 | 49.89 | 50.76 | 517,058 | +0.85(+1.71%) |
Jan 08, 2008 | 50.28 | 50.80 | 49.55 | 49.91 | 422,003 | +0.29(+0.59%) |
Jan 07, 2008 | 49.16 | 50.05 | 49.06 | 49.62 | 459,404 | +0.44(+0.90%) |
Jan 04, 2008 | 49.87 | 49.89 | 48.89 | 49.17 | 569,340 | -0.84(-1.69%) |
Jan 03, 2008 | 49.09 | 50.65 | 49.09 | 50.02 | 298,009 | +0.43(+0.86%) |
Jan 02, 2008 | 50.67 | 50.67 | 49.17 | 49.59 | 3,122,277 | -0.75(-1.48%) |
Jan 01, 2008 | 50.14 | 50.74 | 49.55 | 50.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.14 | 50.74 | 49.55 | 50.34 | 155,371 | +0.59(+1.18%) |
Dec 28, 2007 | 50.81 | 50.81 | 49.35 | 49.75 | 197,930 | -0.26(-0.51%) |
Dec 27, 2007 | 50.86 | 51.69 | 49.39 | 50.01 | 291,491 | -0.99(-1.94%) |
Dec 26, 2007 | 51.19 | 51.32 | 50.74 | 51.00 | 533,529 | -0.46(-0.90%) |
Dec 24, 2007 | 50.42 | 51.60 | 50.42 | 51.46 | 66,999 | +1.34(+2.67%) |
Dec 21, 2007 | 50.01 | 50.40 | 49.46 | 50.12 | 283,457 | +0.83(+1.69%) |
Dec 20, 2007 | 50.20 | 50.57 | 48.69 | 49.29 | 614,208 | -0.79(-1.57%) |
Dec 19, 2007 | 52.14 | 52.14 | 49.58 | 50.07 | 844,041 | -1.60(-3.10%) |
Dec 18, 2007 | 50.96 | 52.62 | 50.89 | 51.68 | 833,168 | +1.35(+2.67%) |
Dec 17, 2007 | 51.46 | 51.46 | 49.40 | 50.33 | 644,124 | -1.07(-2.08%) |
Dec 14, 2007 | 50.67 | 51.46 | 50.09 | 51.40 | 547,703 | +0.77(+1.51%) |
Dec 13, 2007 | 50.67 | 50.78 | 49.48 | 50.63 | 524,787 | -0.26(-0.52%) |
Dec 12, 2007 | 50.40 | 50.90 | 49.95 | 50.90 | 816,570 | +1.72(+3.50%) |
Dec 11, 2007 | 50.26 | 51.14 | 48.97 | 49.17 | 481,726 | -1.04(-2.06%) |
Dec 10, 2007 | 49.24 | 50.80 | 49.20 | 50.21 | 343,787 | +1.51(+3.10%) |
Dec 07, 2007 | 48.77 | 49.48 | 48.20 | 48.70 | 243,591 | +0.10(+0.20%) |
Dec 06, 2007 | 48.48 | 49.80 | 48.15 | 48.60 | 298,918 | +0.34(+0.70%) |
Dec 05, 2007 | 49.34 | 49.34 | 47.84 | 48.26 | 444,376 | +0.09(+0.18%) |
Dec 04, 2007 | 48.58 | 48.58 | 47.70 | 48.18 | 388,464 | -0.04(-0.08%) |
Dec 03, 2007 | 47.24 | 48.48 | 47.03 | 48.22 | 516,876 | +1.25(+2.67%) |
Nov 30, 2007 | 46.75 | 49.33 | 46.75 | 46.96 | 381,682 | +0.26(+0.55%) |
Nov 29, 2007 | 46.58 | 47.30 | 46.29 | 46.71 | 237,376 | -0.05(-0.10%) |
Nov 28, 2007 | 44.50 | 47.14 | 44.50 | 46.75 | 647,101 | +2.25(+5.05%) |
Nov 27, 2007 | 44.64 | 44.97 | 44.15 | 44.50 | 342,574 | +0.13(+0.30%) |
Nov 26, 2007 | 45.76 | 47.17 | 44.27 | 44.37 | 650,133 | -1.91(-4.13%) |
Nov 23, 2007 | 45.19 | 46.70 | 45.12 | 46.29 | 192,963 | +0.65(+1.42%) |
Nov 21, 2007 | 47.40 | 47.99 | 45.45 | 45.64 | 505,221 | -1.53(-3.24%) |
Nov 20, 2007 | 46.28 | 47.61 | 46.25 | 47.17 | 333,782 | +1.00(+2.17%) |
Nov 19, 2007 | 45.68 | 46.95 | 45.68 | 46.17 | 253,292 | -0.19(-0.41%) |
Nov 16, 2007 | 46.48 | 47.10 | 45.49 | 46.36 | 216,306 | +0.13(+0.29%) |
Nov 15, 2007 | 46.71 | 46.81 | 45.86 | 46.23 | 236,770 | -0.63(-1.35%) |
Nov 14, 2007 | 47.06 | 47.63 | 46.52 | 46.86 | 550,392 | +0.38(+0.81%) |
Nov 13, 2007 | 43.94 | 46.62 | 43.94 | 46.48 | 225,019 | +2.66(+6.07%) |
Nov 12, 2007 | 44.80 | 44.91 | 43.19 | 43.82 | 519,121 | -1.46(-3.23%) |
Nov 09, 2007 | 47.33 | 47.51 | 45.21 | 45.29 | 283,760 | -1.81(-3.85%) |
Nov 08, 2007 | 47.50 | 48.33 | 46.36 | 47.10 | 602,688 | -1.17(-2.42%) |
Nov 07, 2007 | 48.98 | 49.20 | 47.74 | 48.27 | 182,542 | -1.33(-2.69%) |
Nov 06, 2007 | 48.75 | 49.60 | 48.49 | 49.60 | 125,357 | +0.82(+1.68%) |
Nov 05, 2007 | 48.39 | 48.81 | 47.41 | 48.79 | 289,525 | +0.55(+1.15%) |
Nov 02, 2007 | 49.38 | 49.63 | 47.85 | 48.23 | 198,723 | -0.49(-1.00%) |