Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 47.52 | 50.93 | 46.72 | 49.59 | 7,411,208 | +7.11(+16.72%) |
Jan 30, 2008 | 42.24 | 43.86 | 41.83 | 42.49 | 1,502,010 | -0.15(-0.35%) |
Jan 29, 2008 | 43.36 | 43.62 | 42.47 | 42.63 | 1,348,538 | -0.67(-1.54%) |
Jan 28, 2008 | 40.66 | 43.31 | 40.36 | 43.30 | 1,339,371 | +2.13(+5.17%) |
Jan 25, 2008 | 41.66 | 42.97 | 41.00 | 41.17 | 1,432,240 | -0.02(-0.05%) |
Jan 24, 2008 | 40.26 | 41.79 | 40.24 | 41.19 | 1,383,749 | +1.46(+3.68%) |
Jan 23, 2008 | 38.75 | 40.11 | 37.82 | 39.73 | 1,946,053 | -0.28(-0.71%) |
Jan 22, 2008 | 38.94 | 40.72 | 38.12 | 40.02 | 1,845,347 | -0.53(-1.31%) |
Jan 21, 2008 | 39.74 | 42.57 | 39.71 | 40.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.74 | 42.57 | 39.71 | 40.55 | 2,536,536 | +1.15(+2.91%) |
Jan 17, 2008 | 43.61 | 43.97 | 39.28 | 39.40 | 2,615,422 | -3.82(-8.84%) |
Jan 16, 2008 | 43.18 | 44.63 | 42.20 | 43.22 | 2,717,823 | -1.44(-3.23%) |
Jan 15, 2008 | 44.47 | 45.15 | 44.22 | 44.66 | 1,341,042 | -0.51(-1.13%) |
Jan 14, 2008 | 44.98 | 45.23 | 44.74 | 45.17 | 1,529,151 | +0.37(+0.83%) |
Jan 11, 2008 | 44.15 | 45.18 | 44.15 | 44.80 | 1,083,134 | -0.09(-0.20%) |
Jan 10, 2008 | 42.88 | 45.25 | 42.88 | 44.89 | 1,417,528 | +1.25(+2.88%) |
Jan 09, 2008 | 43.22 | 43.70 | 42.09 | 43.63 | 1,337,463 | +0.28(+0.66%) |
Jan 08, 2008 | 42.92 | 44.52 | 42.92 | 43.35 | 1,348,957 | +0.42(+0.98%) |
Jan 07, 2008 | 44.63 | 45.15 | 42.42 | 42.93 | 2,041,066 | -1.74(-3.91%) |
Jan 04, 2008 | 45.75 | 45.77 | 44.11 | 44.67 | 1,953,597 | -2.23(-4.76%) |
Jan 03, 2008 | 47.98 | 47.98 | 46.65 | 46.91 | 1,195,813 | -0.61(-1.28%) |
Jan 02, 2008 | 48.84 | 49.02 | 46.75 | 47.51 | 642,188 | -1.00(-2.06%) |
Jan 01, 2008 | 48.85 | 49.44 | 48.49 | 48.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 48.85 | 49.44 | 48.49 | 48.51 | 530,871 | -0.49(-1.00%) |
Dec 28, 2007 | 47.98 | 49.46 | 47.98 | 49.00 | 1,084,175 | +0.94(+1.96%) |
Dec 27, 2007 | 48.97 | 49.13 | 47.51 | 48.06 | 1,010,523 | -0.94(-1.92%) |
Dec 26, 2007 | 48.08 | 49.15 | 48.08 | 49.00 | 427,105 | +0.63(+1.30%) |
Dec 24, 2007 | 48.80 | 49.95 | 48.08 | 48.38 | 337,878 | -0.03(-0.06%) |
Dec 21, 2007 | 47.24 | 48.62 | 47.02 | 48.41 | 570,239 | +1.12(+2.36%) |
Dec 20, 2007 | 47.15 | 47.52 | 46.68 | 47.29 | 800,949 | +0.62(+1.32%) |
Dec 19, 2007 | 45.91 | 47.22 | 45.91 | 46.67 | 1,079,467 | +0.38(+0.83%) |
Dec 18, 2007 | 46.06 | 46.75 | 45.74 | 46.29 | 1,018,951 | +0.26(+0.57%) |
Dec 17, 2007 | 47.63 | 48.21 | 45.92 | 46.02 | 1,175,028 | -2.16(-4.48%) |
Dec 14, 2007 | 48.28 | 48.64 | 47.94 | 48.18 | 656,880 | -0.56(-1.15%) |
Dec 13, 2007 | 47.08 | 48.75 | 47.00 | 48.74 | 840,137 | +1.73(+3.67%) |
Dec 12, 2007 | 47.49 | 48.32 | 46.76 | 47.01 | 1,255,618 | +0.08(+0.17%) |
Dec 11, 2007 | 49.25 | 49.25 | 46.53 | 46.94 | 1,115,932 | -2.15(-4.37%) |
Dec 10, 2007 | 48.50 | 49.14 | 47.91 | 49.08 | 1,308,179 | +1.61(+3.39%) |
Dec 07, 2007 | 47.85 | 48.06 | 47.20 | 47.48 | 691,579 | +0.19(+0.39%) |
Dec 06, 2007 | 45.60 | 47.49 | 45.60 | 47.29 | 847,170 | +1.29(+2.81%) |
Dec 05, 2007 | 47.73 | 48.05 | 45.77 | 46.00 | 1,982,452 | -0.88(-1.88%) |
Dec 04, 2007 | 45.43 | 47.24 | 45.13 | 46.88 | 2,090,329 | +1.84(+4.09%) |
Dec 03, 2007 | 43.22 | 45.09 | 43.22 | 45.03 | 1,224,407 | +1.04(+2.36%) |
Nov 30, 2007 | 44.05 | 44.18 | 42.85 | 44.00 | 1,142,348 | +0.27(+0.63%) |
Nov 29, 2007 | 42.44 | 43.86 | 42.44 | 43.72 | 951,199 | +0.81(+1.90%) |
Nov 28, 2007 | 41.95 | 43.02 | 41.56 | 42.91 | 744,424 | +1.19(+2.84%) |
Nov 27, 2007 | 41.15 | 41.93 | 40.68 | 41.72 | 946,549 | +0.61(+1.48%) |
Nov 26, 2007 | 40.84 | 41.80 | 40.84 | 41.11 | 1,143,368 | -0.06(-0.14%) |
Nov 23, 2007 | 40.68 | 41.24 | 40.46 | 41.17 | 405,882 | +0.49(+1.20%) |
Nov 21, 2007 | 41.26 | 41.48 | 40.03 | 40.68 | 1,199,588 | -0.67(-1.61%) |
Nov 20, 2007 | 41.16 | 41.86 | 40.79 | 41.35 | 1,072,609 | -0.02(-0.05%) |
Nov 19, 2007 | 42.79 | 42.79 | 41.30 | 41.37 | 2,425,801 | -1.33(-3.12%) |
Nov 16, 2007 | 44.09 | 44.71 | 42.39 | 42.70 | 1,649,956 | -0.97(-2.22%) |
Nov 15, 2007 | 43.81 | 44.20 | 43.33 | 43.67 | 1,074,395 | -0.19(-0.42%) |
Nov 14, 2007 | 44.76 | 44.77 | 43.60 | 43.86 | 2,124,530 | -0.10(-0.22%) |
Nov 13, 2007 | 46.03 | 46.36 | 43.70 | 43.96 | 2,158,304 | -1.85(-4.04%) |
Nov 12, 2007 | 44.90 | 45.84 | 44.29 | 45.81 | 1,787,641 | +0.91(+2.03%) |
Nov 09, 2007 | 44.85 | 45.26 | 44.24 | 44.90 | 1,172,039 | +0.17(+0.37%) |
Nov 08, 2007 | 45.07 | 45.42 | 44.11 | 44.73 | 1,703,227 | +0.10(+0.22%) |
Nov 07, 2007 | 45.94 | 45.94 | 44.51 | 44.63 | 1,271,020 | -1.35(-2.94%) |
Nov 06, 2007 | 45.06 | 45.99 | 44.58 | 45.99 | 1,329,331 | +0.88(+1.96%) |
Nov 05, 2007 | 43.78 | 45.33 | 43.78 | 45.10 | 1,591,900 | +0.29(+0.66%) |
Nov 02, 2007 | 43.89 | 44.88 | 43.40 | 44.81 | 1,656,486 | +1.41(+3.25%) |