Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 46.08 | 49.02 | 45.81 | 48.05 | 19,878 | +1.24(+2.64%) |
Jan 30, 2008 | 46.19 | 48.91 | 45.49 | 46.81 | 26,492 | +0.83(+1.79%) |
Jan 29, 2008 | 47.02 | 47.02 | 45.55 | 45.99 | 15,773 | -0.88(-1.89%) |
Jan 28, 2008 | 44.22 | 47.11 | 43.48 | 46.87 | 28,121 | +2.36(+5.30%) |
Jan 25, 2008 | 46.40 | 46.67 | 44.19 | 44.51 | 45,116 | -1.41(-3.08%) |
Jan 24, 2008 | 46.52 | 47.26 | 45.52 | 45.93 | 27,883 | -0.38(-0.83%) |
Jan 23, 2008 | 42.45 | 46.73 | 41.86 | 46.31 | 30,156 | +2.80(+6.44%) |
Jan 22, 2008 | 40.83 | 44.72 | 39.00 | 43.51 | 46,710 | +0.74(+1.72%) |
Jan 21, 2008 | 42.77 | 43.78 | 40.77 | 42.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.77 | 43.78 | 40.77 | 42.77 | 32,395 | -0.03(-0.07%) |
Jan 17, 2008 | 44.04 | 44.60 | 42.77 | 42.80 | 26,357 | -1.21(-2.75%) |
Jan 16, 2008 | 44.51 | 44.51 | 41.95 | 44.01 | 38,806 | -0.35(-0.80%) |
Jan 15, 2008 | 43.51 | 44.90 | 43.51 | 44.37 | 27,442 | +0.15(+0.33%) |
Jan 14, 2008 | 44.57 | 45.99 | 42.80 | 44.22 | 24,084 | +0.03(+0.07%) |
Jan 11, 2008 | 43.95 | 45.84 | 43.95 | 44.19 | 13,466 | -0.09(-0.20%) |
Jan 10, 2008 | 42.33 | 45.02 | 41.86 | 44.28 | 16,689 | +1.36(+3.16%) |
Jan 09, 2008 | 41.80 | 43.92 | 41.30 | 42.92 | 20,895 | +1.24(+2.97%) |
Jan 08, 2008 | 44.07 | 45.22 | 41.68 | 41.68 | 21,676 | -2.59(-5.86%) |
Jan 07, 2008 | 44.51 | 44.72 | 41.62 | 44.28 | 53,257 | +0.21(+0.47%) |
Jan 04, 2008 | 44.66 | 44.96 | 42.30 | 44.07 | 28,528 | -1.44(-3.17%) |
Jan 03, 2008 | 45.49 | 46.55 | 44.69 | 45.52 | 17,978 | -0.18(-0.39%) |
Jan 02, 2008 | 46.81 | 47.05 | 45.16 | 45.69 | 24,012 | -1.30(-2.76%) |
Jan 01, 2008 | 47.11 | 48.29 | 46.58 | 46.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 47.11 | 48.29 | 46.58 | 46.99 | 15,943 | -0.83(-1.73%) |
Dec 28, 2007 | 48.49 | 49.50 | 47.76 | 47.82 | 15,264 | +0.06(+0.12%) |
Dec 27, 2007 | 50.97 | 51.29 | 47.05 | 47.76 | 24,932 | -3.21(-6.30%) |
Dec 26, 2007 | 50.94 | 51.82 | 50.62 | 50.97 | 20,319 | -0.47(-0.92%) |
Dec 24, 2007 | 49.50 | 51.44 | 48.73 | 51.44 | 6,852 | +2.71(+5.57%) |
Dec 21, 2007 | 48.67 | 50.85 | 48.67 | 48.73 | 34,362 | +1.09(+2.29%) |
Dec 20, 2007 | 49.67 | 50.20 | 46.87 | 47.64 | 28,392 | -1.41(-2.88%) |
Dec 19, 2007 | 47.52 | 49.29 | 46.87 | 49.05 | 19,030 | +1.77(+3.74%) |
Dec 18, 2007 | 49.38 | 49.38 | 47.17 | 47.29 | 36,940 | -1.09(-2.25%) |
Dec 17, 2007 | 51.74 | 52.59 | 48.05 | 48.38 | 30,733 | -3.57(-6.87%) |
Dec 14, 2007 | 53.06 | 54.01 | 51.65 | 51.94 | 20,353 | -2.12(-3.93%) |
Dec 13, 2007 | 53.06 | 54.33 | 52.09 | 54.07 | 18,792 | +0.29(+0.55%) |
Dec 12, 2007 | 55.16 | 55.75 | 52.65 | 53.77 | 18,996 | +0.50(+0.94%) |
Dec 11, 2007 | 58.75 | 59.02 | 53.27 | 53.27 | 33,989 | -5.13(-8.78%) |
Dec 10, 2007 | 55.24 | 58.58 | 54.83 | 58.40 | 19,946 | +3.27(+5.94%) |
Dec 07, 2007 | 55.60 | 55.60 | 54.27 | 55.13 | 11,228 | +0.50(+0.92%) |
Dec 06, 2007 | 53.06 | 54.77 | 52.83 | 54.63 | 14,213 | +1.12(+2.09%) |
Dec 05, 2007 | 53.00 | 53.80 | 51.88 | 53.51 | 15,237 | +1.18(+2.25%) |
Dec 04, 2007 | 53.42 | 55.33 | 51.97 | 52.33 | 21,608 | -2.03(-3.74%) |
Dec 03, 2007 | 53.65 | 54.80 | 52.47 | 54.36 | 31,174 | +0.35(+0.66%) |
Nov 30, 2007 | 56.75 | 59.02 | 53.65 | 54.01 | 31,106 | -1.65(-2.97%) |
Nov 29, 2007 | 57.69 | 59.31 | 55.66 | 55.66 | 18,690 | -2.03(-3.53%) |
Nov 28, 2007 | 56.07 | 58.40 | 56.07 | 57.69 | 18,249 | +2.21(+3.99%) |
Nov 27, 2007 | 54.54 | 57.04 | 53.86 | 55.48 | 23,711 | +0.83(+1.51%) |
Nov 26, 2007 | 58.19 | 58.63 | 54.57 | 54.66 | 25,780 | -4.01(-6.83%) |
Nov 23, 2007 | 56.98 | 59.81 | 55.98 | 58.66 | 13,602 | +1.47(+2.58%) |
Nov 21, 2007 | 59.08 | 60.93 | 55.72 | 57.19 | 28,731 | -2.48(-4.15%) |
Nov 20, 2007 | 59.25 | 60.90 | 58.61 | 59.67 | 19,606 | +0.03(+0.05%) |
Nov 19, 2007 | 60.20 | 60.64 | 58.87 | 59.64 | 20,692 | -2.15(-3.48%) |
Nov 16, 2007 | 62.59 | 63.62 | 61.29 | 61.79 | 19,946 | -0.80(-1.27%) |
Nov 15, 2007 | 65.27 | 65.27 | 61.46 | 62.59 | 27,001 | -2.68(-4.11%) |
Nov 14, 2007 | 66.59 | 67.54 | 64.85 | 65.27 | 16,146 | -1.41(-2.12%) |
Nov 13, 2007 | 65.92 | 67.18 | 65.18 | 66.68 | 24,254 | +0.80(+1.21%) |
Nov 12, 2007 | 66.62 | 69.04 | 65.68 | 65.89 | 25,340 | -1.71(-2.53%) |
Nov 09, 2007 | 66.80 | 68.54 | 65.15 | 67.60 | 32,768 | -0.53(-0.78%) |
Nov 08, 2007 | 69.28 | 69.93 | 65.95 | 68.13 | 28,053 | -0.44(-0.64%) |
Nov 07, 2007 | 67.57 | 72.14 | 67.57 | 68.57 | 19,986 | -3.18(-4.44%) |
Nov 06, 2007 | 70.81 | 72.20 | 69.45 | 71.75 | 24,898 | +0.21(+0.29%) |
Nov 05, 2007 | 72.70 | 73.11 | 71.25 | 71.55 | 16,062 | -2.03(-2.76%) |
Nov 02, 2007 | 73.99 | 74.52 | 72.81 | 73.58 | 17,978 | -1.47(-1.96%) |