Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 48.19 | 49.89 | 47.48 | 48.40 | 8,919,751 | +0.10(+0.21%) |
Jan 30, 2008 | 48.25 | 48.43 | 47.28 | 48.30 | 5,508,711 | +0.16(+0.33%) |
Jan 29, 2008 | 45.98 | 48.20 | 45.17 | 48.14 | 5,517,733 | -7.13(-12.91%) |
Jan 28, 2008 | 52.80 | 55.35 | 51.86 | 55.27 | 4,805,535 | +8.25(+17.55%) |
Jan 25, 2008 | 48.34 | 48.34 | 45.36 | 47.02 | 12,099,342 | -1.06(-2.21%) |
Jan 24, 2008 | 42.21 | 48.42 | 40.69 | 48.08 | 15,298,209 | +3.45(+7.74%) |
Jan 23, 2008 | 39.72 | 45.33 | 39.72 | 44.63 | 12,783,300 | -6.61(-12.91%) |
Jan 22, 2008 | 45.61 | 52.05 | 45.61 | 51.24 | 11,133,312 | +2.29(+4.68%) |
Jan 21, 2008 | 49.81 | 51.12 | 48.08 | 48.95 | 0 | +5.51(+12.67%) |
Jan 18, 2008 | 45.60 | 46.28 | 43.21 | 43.44 | 7,152,095 | -1.93(-4.26%) |
Jan 17, 2008 | 43.74 | 46.01 | 43.50 | 45.37 | 6,821,258 | +1.59(+3.63%) |
Jan 16, 2008 | 44.22 | 44.39 | 43.43 | 43.79 | 5,197,697 | -1.16(-2.57%) |
Jan 15, 2008 | 45.62 | 45.64 | 44.39 | 44.94 | 3,683,091 | -6.66(-12.91%) |
Jan 14, 2008 | 52.38 | 52.40 | 50.96 | 51.60 | 3,207,634 | +6.76(+15.08%) |
Jan 11, 2008 | 43.46 | 45.58 | 42.91 | 44.84 | 9,705,967 | +1.13(+2.59%) |
Jan 10, 2008 | 41.91 | 43.77 | 41.69 | 43.71 | 7,382,315 | +1.65(+3.91%) |
Jan 09, 2008 | 43.52 | 43.92 | 41.93 | 42.06 | 5,184,846 | -1.32(-3.05%) |
Jan 08, 2008 | 43.19 | 44.05 | 42.83 | 43.38 | 5,414,654 | -6.43(-12.91%) |
Jan 07, 2008 | 49.59 | 50.58 | 49.18 | 49.81 | 4,715,675 | +5.92(+13.48%) |
Jan 04, 2008 | 44.47 | 44.62 | 43.68 | 43.90 | 3,551,850 | -0.35(-0.79%) |
Jan 03, 2008 | 45.64 | 45.74 | 43.92 | 44.25 | 4,426,108 | -6.56(-12.91%) |
Jan 02, 2008 | 52.41 | 52.51 | 50.43 | 50.80 | 3,854,815 | +5.09(+11.15%) |
Jan 01, 2008 | 45.14 | 46.21 | 44.32 | 45.71 | 3,686,372 | -6.77(-12.91%) |
Dec 31, 2007 | 51.83 | 53.06 | 50.89 | 52.48 | 3,210,497 | +7.13(+15.71%) |
Dec 28, 2007 | 45.64 | 45.74 | 45.23 | 45.36 | 2,949,507 | -0.51(-1.12%) |
Dec 27, 2007 | 45.42 | 46.21 | 45.35 | 45.87 | 2,375,464 | -6.80(-12.91%) |
Dec 26, 2007 | 52.15 | 53.06 | 52.07 | 52.67 | 2,068,744 | +6.79(+14.80%) |
Dec 25, 2007 | 45.72 | 46.06 | 45.07 | 45.88 | 1,311,864 | -6.80(-12.91%) |
Dec 24, 2007 | 52.49 | 52.89 | 51.75 | 52.68 | 1,142,481 | +7.99(+17.88%) |
Dec 21, 2007 | 46.70 | 47.14 | 44.31 | 44.69 | 8,462,047 | -1.76(-3.78%) |
Dec 20, 2007 | 47.12 | 47.32 | 46.00 | 46.44 | 4,227,468 | -0.22(-0.47%) |
Dec 19, 2007 | 46.83 | 47.07 | 45.57 | 46.66 | 4,789,208 | +0.26(+0.57%) |
Dec 18, 2007 | 46.01 | 46.98 | 45.80 | 46.40 | 4,742,453 | -6.88(-12.91%) |
Dec 17, 2007 | 52.83 | 53.94 | 52.59 | 53.27 | 4,130,250 | +6.05(+12.81%) |
Dec 14, 2007 | 47.69 | 47.83 | 46.55 | 47.22 | 6,080,157 | -0.99(-2.05%) |
Dec 13, 2007 | 50.44 | 51.02 | 47.33 | 48.21 | 6,669,921 | -1.02(-2.07%) |
Dec 12, 2007 | 52.20 | 52.53 | 49.21 | 49.23 | 6,262,253 | -2.99(-5.73%) |
Dec 11, 2007 | 51.12 | 52.34 | 51.05 | 52.22 | 4,211,336 | -7.74(-12.91%) |
Dec 10, 2007 | 58.69 | 60.09 | 58.62 | 59.96 | 3,667,652 | +8.30(+16.07%) |
Dec 07, 2007 | 51.39 | 51.87 | 50.65 | 51.66 | 3,775,234 | +0.25(+0.48%) |
Dec 06, 2007 | 50.93 | 51.69 | 50.38 | 51.41 | 2,517,368 | +1.05(+2.09%) |
Dec 05, 2007 | 50.55 | 51.08 | 50.13 | 50.35 | 1,881,532 | -0.71(-1.39%) |
Dec 04, 2007 | 51.29 | 51.76 | 50.26 | 51.06 | 3,040,693 | -7.57(-12.91%) |
Dec 03, 2007 | 58.89 | 59.43 | 57.71 | 58.63 | 2,648,194 | +8.12(+16.08%) |
Nov 30, 2007 | 51.88 | 51.88 | 49.93 | 50.51 | 4,387,008 | -1.44(-2.77%) |
Nov 29, 2007 | 48.28 | 52.11 | 48.28 | 51.95 | 7,372,061 | +3.83(+7.95%) |
Nov 28, 2007 | 47.39 | 48.36 | 47.02 | 48.12 | 3,646,414 | +1.08(+2.29%) |
Nov 27, 2007 | 49.58 | 49.58 | 46.97 | 47.05 | 4,255,715 | -7.57(-13.86%) |
Nov 26, 2007 | 57.56 | 57.56 | 54.53 | 54.62 | 3,665,650 | -2.82(-4.91%) |
Nov 23, 2007 | 55.74 | 57.83 | 55.74 | 57.44 | 1,207,903 | +9.84(+20.66%) |
Nov 22, 2007 | 47.91 | 48.80 | 46.55 | 47.60 | 4,025,430 | -0.80(-1.64%) |
Nov 21, 2007 | 48.90 | 49.79 | 46.97 | 48.40 | 5,020,384 | -0.52(-1.06%) |
Nov 20, 2007 | 48.71 | 50.06 | 47.75 | 48.92 | 4,047,546 | -7.87(-13.86%) |
Nov 19, 2007 | 56.55 | 58.12 | 55.43 | 56.79 | 3,486,325 | +7.09(+14.27%) |
Nov 16, 2007 | 51.14 | 51.28 | 49.16 | 49.70 | 4,134,491 | -1.59(-3.10%) |
Nov 15, 2007 | 52.31 | 52.81 | 51.05 | 51.29 | 3,205,471 | -0.72(-1.38%) |
Nov 14, 2007 | 50.34 | 52.10 | 50.19 | 52.01 | 4,752,639 | +1.98(+3.96%) |
Nov 13, 2007 | 48.51 | 51.58 | 48.49 | 50.03 | 5,801,778 | -8.05(-13.86%) |
Nov 12, 2007 | 56.31 | 59.88 | 56.29 | 58.08 | 4,997,435 | +8.91(+18.11%) |
Nov 09, 2007 | 48.80 | 49.42 | 47.43 | 49.17 | 5,541,221 | +1.10(+2.29%) |
Nov 08, 2007 | 49.20 | 49.88 | 47.92 | 48.07 | 3,903,376 | -2.23(-4.43%) |
Nov 07, 2007 | 49.51 | 50.44 | 49.06 | 50.30 | 3,627,753 | +0.82(+1.67%) |
Nov 06, 2007 | 49.14 | 49.93 | 47.93 | 49.48 | 4,588,426 | -7.96(-13.86%) |
Nov 05, 2007 | 57.05 | 57.97 | 55.64 | 57.44 | 3,935,976 | +8.09(+16.40%) |
Nov 02, 2007 | 50.10 | 50.29 | 48.90 | 49.35 | 5,334,020 | -0.67(-1.33%) |