Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 49.29 | 51.59 | 49.02 | 51.33 | 816,581 | +1.40(+2.79%) |
Jan 30, 2008 | 49.80 | 51.09 | 49.11 | 49.93 | 883,687 | -0.38(-0.75%) |
Jan 29, 2008 | 50.56 | 50.59 | 49.49 | 50.31 | 791,707 | +0.35(+0.70%) |
Jan 28, 2008 | 50.05 | 50.24 | 48.79 | 49.96 | 690,368 | -0.09(-0.18%) |
Jan 25, 2008 | 50.48 | 51.30 | 49.96 | 50.05 | 966,891 | -0.13(-0.26%) |
Jan 24, 2008 | 49.13 | 50.42 | 48.31 | 50.18 | 1,264,992 | +1.99(+4.13%) |
Jan 23, 2008 | 46.03 | 48.30 | 44.92 | 48.19 | 1,244,348 | +1.09(+2.32%) |
Jan 22, 2008 | 44.88 | 47.77 | 44.47 | 47.10 | 1,457,270 | +0.42(+0.90%) |
Jan 21, 2008 | 46.36 | 47.62 | 46.27 | 46.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.36 | 47.62 | 46.27 | 46.67 | 1,211,196 | +0.73(+1.60%) |
Jan 17, 2008 | 47.53 | 48.29 | 45.67 | 45.94 | 1,044,279 | -1.48(-3.12%) |
Jan 16, 2008 | 47.78 | 48.65 | 46.90 | 47.42 | 2,179,673 | +0.73(+1.55%) |
Jan 15, 2008 | 48.01 | 48.22 | 46.46 | 46.69 | 1,523,013 | -1.44(-2.99%) |
Jan 14, 2008 | 46.76 | 48.24 | 46.37 | 48.13 | 1,253,854 | +1.62(+3.47%) |
Jan 11, 2008 | 47.77 | 48.00 | 45.99 | 46.52 | 1,083,245 | -1.68(-3.48%) |
Jan 10, 2008 | 47.48 | 49.32 | 47.09 | 48.20 | 1,183,039 | +0.06(+0.11%) |
Jan 09, 2008 | 47.57 | 48.40 | 46.81 | 48.14 | 1,679,940 | +0.36(+0.75%) |
Jan 08, 2008 | 49.78 | 50.56 | 47.78 | 47.79 | 1,321,786 | -2.15(-4.30%) |
Jan 07, 2008 | 53.15 | 53.27 | 49.51 | 49.93 | 1,487,241 | -3.03(-5.72%) |
Jan 04, 2008 | 55.29 | 55.66 | 52.62 | 52.96 | 761,529 | -2.66(-4.79%) |
Jan 03, 2008 | 56.27 | 56.27 | 55.36 | 55.62 | 531,218 | -0.38(-0.67%) |
Jan 02, 2008 | 57.37 | 57.55 | 55.61 | 56.00 | 454,956 | -1.40(-2.45%) |
Jan 01, 2008 | 57.39 | 57.66 | 57.04 | 57.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 57.39 | 57.66 | 57.04 | 57.40 | 388,281 | -0.10(-0.18%) |
Dec 28, 2007 | 57.30 | 57.64 | 56.72 | 57.51 | 399,699 | +0.42(+0.74%) |
Dec 27, 2007 | 57.68 | 57.88 | 56.89 | 57.08 | 391,495 | -0.57(-0.99%) |
Dec 26, 2007 | 57.22 | 57.95 | 57.07 | 57.65 | 300,580 | -0.12(-0.21%) |
Dec 24, 2007 | 57.37 | 57.87 | 57.17 | 57.77 | 146,967 | +0.85(+1.50%) |
Dec 21, 2007 | 56.43 | 57.14 | 55.97 | 56.92 | 738,172 | +1.06(+1.91%) |
Dec 20, 2007 | 55.73 | 56.19 | 55.25 | 55.85 | 510,082 | +0.31(+0.56%) |
Dec 19, 2007 | 56.89 | 57.12 | 55.41 | 55.54 | 802,390 | -1.36(-2.39%) |
Dec 18, 2007 | 56.73 | 57.05 | 56.09 | 56.90 | 555,949 | +0.80(+1.42%) |
Dec 17, 2007 | 58.58 | 58.72 | 56.08 | 56.10 | 616,457 | -2.87(-4.87%) |
Dec 14, 2007 | 58.47 | 60.10 | 58.37 | 58.97 | 571,257 | +0.39(+0.67%) |
Dec 13, 2007 | 58.67 | 59.05 | 57.92 | 58.58 | 562,966 | -0.53(-0.90%) |
Dec 12, 2007 | 59.82 | 60.37 | 58.52 | 59.11 | 400,448 | +0.51(+0.88%) |
Dec 11, 2007 | 60.69 | 61.28 | 58.60 | 58.60 | 612,491 | -2.17(-3.56%) |
Dec 10, 2007 | 59.86 | 60.89 | 59.76 | 60.76 | 356,034 | +0.95(+1.58%) |
Dec 07, 2007 | 59.79 | 60.42 | 59.45 | 59.82 | 806,589 | +0.05(+0.08%) |
Dec 06, 2007 | 58.84 | 59.93 | 58.59 | 59.77 | 391,768 | +0.73(+1.23%) |
Dec 05, 2007 | 57.87 | 59.05 | 57.37 | 59.05 | 452,576 | +1.78(+3.11%) |
Dec 04, 2007 | 57.40 | 57.75 | 56.90 | 57.27 | 482,410 | -0.53(-0.92%) |
Dec 03, 2007 | 58.10 | 58.51 | 57.78 | 57.80 | 454,566 | -0.44(-0.76%) |
Nov 30, 2007 | 58.53 | 58.74 | 57.68 | 58.24 | 450,239 | +0.41(+0.71%) |
Nov 29, 2007 | 57.04 | 58.13 | 56.93 | 57.83 | 404,656 | +0.43(+0.75%) |
Nov 28, 2007 | 58.00 | 58.79 | 57.20 | 57.40 | 1,105,557 | +0.14(+0.24%) |
Nov 27, 2007 | 56.24 | 57.29 | 55.85 | 57.26 | 777,326 | +1.40(+2.51%) |
Nov 26, 2007 | 55.84 | 57.22 | 55.75 | 55.85 | 382,616 | -0.17(-0.29%) |
Nov 23, 2007 | 56.44 | 56.52 | 55.45 | 56.02 | 168,865 | -0.11(-0.20%) |
Nov 21, 2007 | 56.00 | 57.01 | 55.33 | 56.13 | 882,023 | -0.18(-0.33%) |
Nov 20, 2007 | 55.57 | 56.55 | 55.17 | 56.31 | 816,895 | +0.84(+1.52%) |
Nov 19, 2007 | 56.93 | 56.93 | 55.23 | 55.47 | 958,175 | -1.76(-3.08%) |
Nov 16, 2007 | 58.65 | 58.65 | 56.95 | 57.23 | 910,022 | -1.20(-2.06%) |
Nov 15, 2007 | 58.92 | 59.16 | 57.87 | 58.43 | 639,837 | -0.49(-0.83%) |
Nov 14, 2007 | 59.84 | 59.97 | 58.92 | 58.92 | 619,573 | -0.81(-1.35%) |
Nov 13, 2007 | 59.12 | 60.01 | 58.07 | 59.73 | 676,115 | +0.78(+1.32%) |
Nov 12, 2007 | 60.40 | 60.86 | 58.86 | 58.95 | 470,346 | -1.62(-2.67%) |
Nov 09, 2007 | 61.11 | 61.74 | 60.33 | 60.56 | 475,983 | -1.29(-2.08%) |
Nov 08, 2007 | 62.63 | 62.85 | 60.62 | 61.85 | 873,796 | -0.49(-0.78%) |
Nov 07, 2007 | 62.71 | 63.73 | 62.13 | 62.33 | 547,125 | -1.62(-2.53%) |
Nov 06, 2007 | 63.32 | 64.10 | 62.74 | 63.95 | 524,899 | +0.67(+1.06%) |
Nov 05, 2007 | 63.60 | 63.61 | 62.55 | 63.28 | 747,665 | -0.46(-0.72%) |
Nov 02, 2007 | 63.77 | 63.98 | 62.86 | 63.74 | 555,295 | -0.04(-0.06%) |