Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 52.44 | 55.62 | 52.00 | 55.03 | 4,033,429 | +1.96(+3.70%) |
Jan 30, 2008 | 53.26 | 54.49 | 52.75 | 53.07 | 2,501,725 | -0.15(-0.29%) |
Jan 29, 2008 | 52.13 | 53.37 | 50.93 | 53.22 | 2,195,230 | +1.61(+3.13%) |
Jan 28, 2008 | 50.12 | 51.61 | 49.40 | 51.61 | 2,562,851 | +1.43(+2.84%) |
Jan 25, 2008 | 51.49 | 53.66 | 50.02 | 50.18 | 2,074,262 | -0.72(-1.41%) |
Jan 24, 2008 | 51.94 | 52.59 | 50.20 | 50.90 | 2,832,559 | -1.37(-2.62%) |
Jan 23, 2008 | 46.56 | 52.30 | 46.45 | 52.27 | 5,773,253 | +4.21(+8.75%) |
Jan 22, 2008 | 44.20 | 48.67 | 44.10 | 48.06 | 4,111,824 | +1.91(+4.14%) |
Jan 21, 2008 | 45.36 | 46.46 | 45.13 | 46.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.36 | 46.46 | 45.13 | 46.15 | 3,107,301 | +1.12(+2.48%) |
Jan 17, 2008 | 45.22 | 46.03 | 44.72 | 45.04 | 3,476,320 | -0.39(-0.85%) |
Jan 16, 2008 | 45.12 | 45.65 | 43.35 | 45.42 | 4,650,971 | -0.30(-0.66%) |
Jan 15, 2008 | 46.52 | 46.52 | 45.36 | 45.73 | 2,671,636 | -1.21(-2.58%) |
Jan 14, 2008 | 47.74 | 48.06 | 46.52 | 46.94 | 3,361,189 | -0.51(-1.07%) |
Jan 11, 2008 | 47.94 | 47.94 | 46.90 | 47.45 | 2,399,753 | -0.85(-1.75%) |
Jan 10, 2008 | 47.05 | 48.87 | 46.52 | 48.29 | 2,187,268 | +0.60(+1.26%) |
Jan 09, 2008 | 47.56 | 47.81 | 46.63 | 47.69 | 2,836,829 | -0.47(-0.98%) |
Jan 08, 2008 | 49.47 | 50.14 | 48.09 | 48.16 | 2,746,556 | -0.97(-1.97%) |
Jan 07, 2008 | 49.20 | 49.46 | 48.40 | 49.13 | 2,110,652 | +0.33(+0.67%) |
Jan 04, 2008 | 50.67 | 51.04 | 48.47 | 48.80 | 3,604,586 | -2.25(-4.40%) |
Jan 03, 2008 | 51.75 | 51.93 | 50.77 | 51.05 | 2,206,279 | -0.49(-0.95%) |
Jan 02, 2008 | 52.37 | 52.55 | 50.60 | 51.54 | 2,361,092 | -1.13(-2.14%) |
Jan 01, 2008 | 52.00 | 53.07 | 51.75 | 52.67 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.00 | 53.07 | 51.75 | 52.67 | 1,171,250 | +0.54(+1.04%) |
Dec 28, 2007 | 53.20 | 53.20 | 51.85 | 52.13 | 1,420,084 | -0.45(-0.85%) |
Dec 27, 2007 | 53.55 | 53.61 | 52.37 | 52.57 | 731,505 | -1.13(-2.10%) |
Dec 26, 2007 | 53.75 | 53.75 | 52.71 | 53.70 | 749,990 | -0.15(-0.28%) |
Dec 24, 2007 | 53.35 | 54.02 | 53.09 | 53.85 | 321,795 | +0.57(+1.08%) |
Dec 21, 2007 | 52.83 | 53.54 | 52.40 | 53.27 | 1,785,870 | +0.66(+1.25%) |
Dec 20, 2007 | 52.49 | 52.71 | 51.55 | 52.62 | 1,221,748 | +0.61(+1.17%) |
Dec 19, 2007 | 52.68 | 52.68 | 51.66 | 52.01 | 1,724,870 | -0.55(-1.06%) |
Dec 18, 2007 | 52.32 | 53.16 | 50.81 | 52.57 | 2,715,339 | +0.68(+1.31%) |
Dec 17, 2007 | 52.12 | 53.15 | 51.47 | 51.89 | 2,358,851 | -0.56(-1.07%) |
Dec 14, 2007 | 53.49 | 53.49 | 51.70 | 52.45 | 3,061,028 | -1.39(-2.58%) |
Dec 13, 2007 | 54.02 | 54.02 | 52.77 | 53.84 | 2,072,589 | -0.35(-0.64%) |
Dec 12, 2007 | 55.23 | 55.71 | 53.25 | 54.18 | 3,662,829 | +0.48(+0.89%) |
Dec 11, 2007 | 57.98 | 57.98 | 53.35 | 53.71 | 4,082,878 | -3.42(-5.99%) |
Dec 10, 2007 | 55.39 | 57.37 | 55.23 | 57.13 | 1,640,277 | +1.78(+3.22%) |
Dec 07, 2007 | 55.26 | 56.05 | 54.99 | 55.35 | 1,541,535 | +0.08(+0.14%) |
Dec 06, 2007 | 53.80 | 55.78 | 53.51 | 55.27 | 2,273,217 | +1.45(+2.69%) |
Dec 05, 2007 | 52.80 | 53.82 | 52.32 | 53.82 | 1,888,769 | +1.40(+2.67%) |
Dec 04, 2007 | 51.72 | 52.77 | 51.35 | 52.42 | 1,390,443 | +0.29(+0.56%) |
Dec 03, 2007 | 52.59 | 52.67 | 51.22 | 52.13 | 1,257,127 | -0.10(-0.20%) |
Nov 30, 2007 | 51.62 | 52.90 | 50.69 | 52.24 | 2,708,739 | +1.04(+2.03%) |
Nov 29, 2007 | 51.32 | 51.32 | 50.24 | 51.20 | 1,330,555 | -0.19(-0.36%) |
Nov 28, 2007 | 50.58 | 51.57 | 50.13 | 51.38 | 1,591,589 | +1.28(+2.56%) |
Nov 27, 2007 | 48.90 | 50.33 | 48.82 | 50.10 | 2,002,444 | +1.35(+2.78%) |
Nov 26, 2007 | 50.40 | 50.97 | 48.75 | 48.75 | 1,550,352 | -1.50(-2.99%) |
Nov 23, 2007 | 49.48 | 50.39 | 49.30 | 50.25 | 537,170 | +1.19(+2.43%) |
Nov 21, 2007 | 47.42 | 49.64 | 46.55 | 49.06 | 2,510,371 | +0.86(+1.78%) |
Nov 20, 2007 | 48.96 | 49.02 | 47.21 | 48.20 | 3,044,206 | -0.79(-1.61%) |
Nov 19, 2007 | 48.93 | 49.62 | 47.86 | 48.98 | 2,592,508 | -0.15(-0.32%) |
Nov 16, 2007 | 50.49 | 50.87 | 48.40 | 49.14 | 2,504,671 | -1.41(-2.80%) |
Nov 15, 2007 | 51.61 | 51.61 | 50.26 | 50.55 | 2,334,250 | -1.16(-2.25%) |
Nov 14, 2007 | 51.62 | 52.32 | 51.50 | 51.71 | 2,165,273 | +0.07(+0.14%) |
Nov 13, 2007 | 51.56 | 51.82 | 50.69 | 51.64 | 1,950,750 | +0.90(+1.78%) |
Nov 12, 2007 | 49.46 | 52.54 | 49.36 | 50.74 | 3,698,035 | +2.06(+4.24%) |
Nov 09, 2007 | 47.56 | 49.80 | 47.45 | 48.67 | 2,389,243 | +1.02(+2.14%) |
Nov 08, 2007 | 48.21 | 48.49 | 46.84 | 47.66 | 2,835,364 | -0.80(-1.65%) |
Nov 07, 2007 | 49.46 | 49.46 | 47.99 | 48.46 | 2,033,164 | -1.23(-2.48%) |
Nov 06, 2007 | 50.07 | 50.09 | 48.90 | 49.69 | 2,028,958 | -0.41(-0.81%) |
Nov 05, 2007 | 50.92 | 50.97 | 49.53 | 50.09 | 1,605,369 | -0.96(-1.88%) |
Nov 02, 2007 | 50.49 | 51.06 | 49.86 | 51.06 | 2,300,188 | +0.88(+1.76%) |