Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 47.20 | 48.25 | 47.02 | 48.19 | 4,114,484 | +0.56(+1.18%) |
Jan 30, 2008 | 47.61 | 48.24 | 47.29 | 47.63 | 1,919,260 | +0.02(+0.04%) |
Jan 29, 2008 | 47.30 | 47.95 | 46.92 | 47.61 | 2,014,011 | +0.54(+1.15%) |
Jan 28, 2008 | 47.00 | 47.15 | 46.11 | 47.07 | 2,795,507 | +0.22(+0.47%) |
Jan 25, 2008 | 47.85 | 47.85 | 46.24 | 46.85 | 2,242,094 | +0.10(+0.21%) |
Jan 24, 2008 | 48.66 | 48.90 | 46.72 | 46.75 | 3,234,826 | -1.20(-2.50%) |
Jan 23, 2008 | 45.95 | 47.99 | 45.75 | 47.95 | 4,280,873 | +1.75(+3.79%) |
Jan 22, 2008 | 43.68 | 46.68 | 43.68 | 46.20 | 7,621,118 | +2.50(+5.72%) |
Jan 21, 2008 | 43.20 | 44.81 | 43.10 | 43.70 | 3,766,304 | -2.17(-4.73%) |
Jan 18, 2008 | 46.87 | 46.99 | 45.00 | 45.87 | 3,800,180 | -0.65(-1.40%) |
Jan 17, 2008 | 47.30 | 47.56 | 46.02 | 46.52 | 3,568,947 | -0.53(-1.13%) |
Jan 16, 2008 | 47.00 | 47.70 | 46.50 | 47.05 | 3,991,138 | -0.16(-0.34%) |
Jan 15, 2008 | 48.00 | 48.11 | 46.63 | 47.21 | 2,763,965 | -1.19(-2.46%) |
Jan 14, 2008 | 49.49 | 49.50 | 48.30 | 48.40 | 2,324,930 | -0.93(-1.89%) |
Jan 11, 2008 | 48.70 | 49.71 | 48.51 | 49.33 | 3,227,385 | +0.36(+0.74%) |
Jan 10, 2008 | 47.25 | 49.20 | 46.91 | 48.97 | 3,237,651 | +1.62(+3.42%) |
Jan 09, 2008 | 47.00 | 47.50 | 46.72 | 47.35 | 2,928,714 | +0.49(+1.05%) |
Jan 08, 2008 | 47.71 | 47.95 | 46.63 | 46.86 | 2,017,508 | -0.64(-1.35%) |
Jan 07, 2008 | 48.15 | 48.45 | 47.27 | 47.50 | 2,664,711 | -0.50(-1.04%) |
Jan 04, 2008 | 48.60 | 48.64 | 48.00 | 48.00 | 3,173,128 | -1.00(-2.04%) |
Jan 03, 2008 | 49.55 | 49.65 | 48.75 | 49.00 | 1,594,601 | -0.63(-1.27%) |
Jan 02, 2008 | 50.23 | 50.35 | 49.50 | 49.63 | 1,693,151 | -0.65(-1.29%) |
Jan 01, 2008 | 50.28 | 50.28 | 50.28 | 50.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.25 | 50.35 | 50.15 | 50.28 | 694,215 | -0.03(-0.06%) |
Dec 28, 2007 | 50.15 | 50.44 | 50.15 | 50.31 | 1,179,173 | -0.18(-0.36%) |
Dec 27, 2007 | 50.49 | 50.79 | 50.28 | 50.49 | 2,012,615 | -0.46(-0.90%) |
Dec 26, 2007 | 50.44 | 51.04 | 50.95 | 50.95 | 603,856 | +0.00(+0.00%) |
Dec 24, 2007 | 50.44 | 51.04 | 50.95 | 50.95 | 603,856 | +0.82(+1.64%) |
Dec 21, 2007 | 49.58 | 50.48 | 49.58 | 50.13 | 3,969,346 | +0.05(+0.10%) |
Dec 20, 2007 | 50.95 | 50.95 | 50.01 | 50.08 | 1,823,923 | -0.42(-0.83%) |
Dec 19, 2007 | 50.77 | 51.44 | 50.50 | 50.50 | 1,712,885 | -0.21(-0.41%) |
Dec 18, 2007 | 51.22 | 51.44 | 50.29 | 50.71 | 1,905,361 | -0.40(-0.78%) |
Dec 17, 2007 | 51.25 | 51.61 | 50.80 | 51.11 | 3,879,712 | -0.30(-0.58%) |
Dec 14, 2007 | 51.30 | 51.63 | 51.00 | 51.41 | 1,332,040 | -0.10(-0.19%) |
Dec 13, 2007 | 51.82 | 52.08 | 51.25 | 51.51 | 2,254,844 | -0.74(-1.42%) |
Dec 12, 2007 | 52.88 | 53.18 | 51.86 | 52.25 | 2,681,020 | +0.02(+0.04%) |
Dec 11, 2007 | 52.55 | 53.02 | 51.85 | 52.23 | 2,532,842 | -0.34(-0.65%) |
Dec 10, 2007 | 52.05 | 52.64 | 51.63 | 52.57 | 2,036,426 | +0.47(+0.90%) |
Dec 07, 2007 | 52.60 | 52.75 | 52.02 | 52.10 | 1,570,452 | -0.26(-0.50%) |
Dec 06, 2007 | 52.34 | 52.60 | 51.13 | 52.36 | 2,464,636 | +0.21(+0.40%) |
Dec 05, 2007 | 52.60 | 52.60 | 51.86 | 52.15 | 2,642,044 | -0.44(-0.84%) |
Dec 04, 2007 | 52.86 | 53.10 | 52.10 | 52.59 | 1,676,855 | -0.13(-0.25%) |
Dec 03, 2007 | 52.78 | 53.27 | 52.46 | 52.72 | 1,606,545 | -0.13(-0.25%) |
Nov 30, 2007 | 52.74 | 53.47 | 52.71 | 52.85 | 3,987,418 | +0.51(+0.97%) |
Nov 29, 2007 | 52.67 | 52.88 | 51.92 | 52.34 | 2,063,464 | -0.33(-0.63%) |
Nov 28, 2007 | 51.09 | 52.67 | 51.04 | 52.67 | 2,671,688 | +1.86(+3.66%) |
Nov 27, 2007 | 49.33 | 50.98 | 49.03 | 50.81 | 2,494,815 | +1.48(+3.00%) |
Nov 26, 2007 | 49.90 | 49.94 | 49.25 | 49.33 | 1,947,941 | -0.37(-0.74%) |
Nov 23, 2007 | 49.85 | 49.98 | 49.43 | 49.70 | 886,057 | +0.47(+0.95%) |
Nov 21, 2007 | 49.40 | 49.45 | 48.90 | 49.23 | 2,274,403 | -0.36(-0.73%) |
Nov 20, 2007 | 49.20 | 49.64 | 48.86 | 49.59 | 2,435,686 | +0.35(+0.71%) |
Nov 19, 2007 | 49.54 | 49.70 | 48.66 | 49.24 | 1,786,357 | -0.31(-0.63%) |
Nov 16, 2007 | 50.31 | 50.31 | 49.35 | 49.55 | 2,017,944 | -0.54(-1.08%) |
Nov 15, 2007 | 51.19 | 51.32 | 50.00 | 50.09 | 1,809,087 | -1.50(-2.91%) |
Nov 14, 2007 | 51.51 | 51.72 | 50.91 | 51.59 | 2,350,449 | +0.50(+0.98%) |
Nov 13, 2007 | 51.00 | 51.47 | 50.41 | 51.09 | 1,834,157 | +0.68(+1.35%) |
Nov 12, 2007 | 50.05 | 51.24 | 50.05 | 50.41 | 1,529,500 | +0.35(+0.70%) |
Nov 09, 2007 | 50.10 | 50.98 | 49.85 | 50.06 | 2,129,440 | -0.62(-1.22%) |
Nov 08, 2007 | 50.60 | 50.92 | 49.13 | 50.68 | 2,768,894 | -0.06(-0.12%) |
Nov 07, 2007 | 51.74 | 51.85 | 50.56 | 50.74 | 2,231,907 | -1.26(-2.42%) |
Nov 06, 2007 | 52.45 | 52.45 | 51.57 | 52.00 | 2,813,286 | -0.15(-0.29%) |
Nov 05, 2007 | 52.20 | 52.50 | 51.31 | 52.15 | 2,251,453 | -0.47(-0.89%) |
Nov 02, 2007 | 53.46 | 53.50 | 52.60 | 52.62 | 3,027,651 | -0.55(-1.03%) |