Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 49.43 | 52.87 | 47.87 | 52.44 | 2,911,756 | +2.65(+5.32%) |
Jan 30, 2008 | 51.66 | 51.66 | 49.24 | 49.79 | 3,185,810 | -1.34(-2.63%) |
Jan 29, 2008 | 50.50 | 51.87 | 49.66 | 51.13 | 2,518,170 | +1.55(+3.12%) |
Jan 28, 2008 | 50.10 | 50.10 | 47.60 | 49.58 | 1,803,544 | +0.58(+1.19%) |
Jan 25, 2008 | 50.07 | 50.74 | 48.41 | 49.00 | 2,565,902 | +1.19(+2.49%) |
Jan 24, 2008 | 46.98 | 49.04 | 46.82 | 47.81 | 2,752,931 | +1.10(+2.36%) |
Jan 23, 2008 | 45.19 | 46.98 | 42.53 | 46.71 | 4,002,521 | +0.07(+0.15%) |
Jan 22, 2008 | 41.62 | 47.25 | 41.61 | 46.64 | 4,119,583 | +1.07(+2.36%) |
Jan 21, 2008 | 45.65 | 46.94 | 44.12 | 45.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.65 | 46.94 | 44.12 | 45.57 | 3,219,963 | +1.55(+3.52%) |
Jan 17, 2008 | 48.77 | 49.37 | 43.75 | 44.02 | 4,213,399 | -4.55(-9.36%) |
Jan 16, 2008 | 48.95 | 49.53 | 45.73 | 48.56 | 4,054,570 | -0.87(-1.76%) |
Jan 15, 2008 | 50.24 | 50.78 | 48.99 | 49.43 | 2,794,654 | -1.34(-2.64%) |
Jan 14, 2008 | 51.22 | 51.45 | 48.77 | 50.77 | 4,930,682 | +3.41(+7.20%) |
Jan 11, 2008 | 48.22 | 49.93 | 46.94 | 47.36 | 3,585,488 | -0.82(-1.71%) |
Jan 10, 2008 | 46.13 | 48.81 | 45.11 | 48.19 | 3,460,078 | +1.80(+3.88%) |
Jan 09, 2008 | 46.69 | 46.71 | 43.80 | 46.39 | 3,135,939 | -0.36(-0.77%) |
Jan 08, 2008 | 49.23 | 50.09 | 46.61 | 46.75 | 2,628,445 | -2.28(-4.65%) |
Jan 07, 2008 | 52.57 | 52.87 | 47.87 | 49.03 | 3,223,660 | -3.27(-6.25%) |
Jan 04, 2008 | 54.97 | 54.97 | 51.94 | 52.29 | 1,799,551 | -3.09(-5.57%) |
Jan 03, 2008 | 56.15 | 57.05 | 54.84 | 55.38 | 1,925,647 | -0.69(-1.23%) |
Jan 02, 2008 | 59.27 | 59.27 | 55.50 | 56.07 | 1,604,102 | -2.60(-4.44%) |
Jan 01, 2008 | 58.57 | 59.20 | 57.56 | 58.67 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.57 | 59.20 | 57.56 | 58.67 | 1,204,554 | -0.20(-0.33%) |
Dec 28, 2007 | 59.19 | 59.51 | 57.82 | 58.87 | 884,533 | +0.58(+1.00%) |
Dec 27, 2007 | 59.82 | 60.10 | 58.07 | 58.29 | 1,157,214 | -1.87(-3.11%) |
Dec 26, 2007 | 59.72 | 60.58 | 58.81 | 60.16 | 779,840 | +0.64(+1.08%) |
Dec 24, 2007 | 60.13 | 60.30 | 58.67 | 59.52 | 729,914 | -0.09(-0.15%) |
Dec 21, 2007 | 55.94 | 59.95 | 55.94 | 59.61 | 3,725,397 | +3.59(+6.41%) |
Dec 20, 2007 | 53.48 | 56.02 | 53.06 | 56.02 | 2,390,148 | +3.03(+5.73%) |
Dec 19, 2007 | 54.17 | 54.82 | 52.35 | 52.98 | 2,969,409 | -1.07(-1.99%) |
Dec 18, 2007 | 54.90 | 56.20 | 52.66 | 54.06 | 3,138,583 | -0.44(-0.80%) |
Dec 17, 2007 | 56.68 | 56.78 | 54.42 | 54.50 | 2,037,494 | -2.32(-4.08%) |
Dec 14, 2007 | 58.16 | 58.16 | 56.40 | 56.81 | 1,719,363 | -1.45(-2.49%) |
Dec 13, 2007 | 57.31 | 58.26 | 56.29 | 58.26 | 2,108,156 | +0.77(+1.34%) |
Dec 12, 2007 | 58.54 | 60.36 | 56.83 | 57.49 | 3,688,513 | +0.66(+1.17%) |
Dec 11, 2007 | 60.40 | 60.49 | 56.10 | 56.83 | 2,442,426 | -3.39(-5.63%) |
Dec 10, 2007 | 61.30 | 62.35 | 59.82 | 60.22 | 2,241,782 | +0.55(+0.91%) |
Dec 07, 2007 | 60.21 | 60.72 | 59.28 | 59.68 | 1,548,891 | -0.30(-0.51%) |
Dec 06, 2007 | 57.27 | 60.04 | 56.88 | 59.98 | 2,236,809 | +3.17(+5.58%) |
Dec 05, 2007 | 56.26 | 56.81 | 55.17 | 56.81 | 1,847,811 | +1.96(+3.57%) |
Dec 04, 2007 | 55.37 | 55.37 | 53.69 | 54.85 | 3,006,474 | -0.37(-0.66%) |
Dec 03, 2007 | 57.94 | 57.94 | 55.10 | 55.22 | 2,128,633 | -2.45(-4.25%) |
Nov 30, 2007 | 58.16 | 59.38 | 56.87 | 57.67 | 2,836,210 | +0.77(+1.35%) |
Nov 29, 2007 | 55.48 | 57.73 | 55.16 | 56.90 | 2,935,498 | +1.29(+2.32%) |
Nov 28, 2007 | 52.39 | 55.99 | 52.39 | 55.61 | 3,046,374 | +3.71(+7.16%) |
Nov 27, 2007 | 51.58 | 52.84 | 51.11 | 51.90 | 3,034,389 | +1.06(+2.08%) |
Nov 26, 2007 | 54.01 | 54.83 | 50.69 | 50.84 | 2,751,851 | -3.06(-5.68%) |
Nov 23, 2007 | 52.90 | 54.16 | 52.80 | 53.91 | 1,326,178 | +1.46(+2.78%) |
Nov 21, 2007 | 51.01 | 53.48 | 50.49 | 52.45 | 3,786,315 | +0.99(+1.93%) |
Nov 20, 2007 | 51.01 | 52.29 | 50.38 | 51.45 | 3,036,942 | +0.83(+1.64%) |
Nov 19, 2007 | 52.80 | 53.11 | 50.29 | 50.62 | 3,130,373 | -2.89(-5.40%) |
Nov 16, 2007 | 55.71 | 55.90 | 53.03 | 53.51 | 3,124,895 | -1.94(-3.50%) |
Nov 15, 2007 | 56.87 | 58.11 | 54.67 | 55.45 | 2,477,679 | -2.27(-3.94%) |
Nov 14, 2007 | 58.32 | 58.90 | 56.86 | 57.73 | 2,428,377 | -0.13(-0.22%) |
Nov 13, 2007 | 54.60 | 58.31 | 54.60 | 57.85 | 2,902,761 | +3.61(+6.65%) |
Nov 12, 2007 | 58.34 | 58.50 | 54.14 | 54.24 | 3,785,231 | -4.21(-7.21%) |
Nov 09, 2007 | 60.02 | 60.53 | 58.32 | 58.46 | 3,223,043 | -2.63(-4.31%) |
Nov 08, 2007 | 62.41 | 62.82 | 59.95 | 61.09 | 3,075,277 | -1.24(-2.00%) |
Nov 07, 2007 | 65.71 | 65.79 | 62.22 | 62.33 | 2,321,540 | -3.45(-5.25%) |
Nov 06, 2007 | 64.88 | 65.88 | 63.98 | 65.79 | 1,507,412 | +1.40(+2.18%) |
Nov 05, 2007 | 63.99 | 65.10 | 63.45 | 64.38 | 2,197,857 | -1.16(-1.77%) |
Nov 02, 2007 | 65.23 | 65.73 | 63.45 | 65.55 | 2,633,485 | +1.17(+1.82%) |