Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 48.67 | 50.62 | 48.60 | 50.23 | 2,184,098 | +1.00(+2.03%) |
Jan 30, 2008 | 49.54 | 50.57 | 49.19 | 49.23 | 2,355,478 | -0.45(-0.91%) |
Jan 29, 2008 | 49.73 | 49.82 | 49.24 | 49.68 | 1,282,047 | +0.20(+0.41%) |
Jan 28, 2008 | 48.59 | 49.48 | 48.19 | 49.48 | 2,180,278 | +1.01(+2.09%) |
Jan 25, 2008 | 49.86 | 49.86 | 48.38 | 48.47 | 2,853,212 | -0.72(-1.45%) |
Jan 24, 2008 | 49.13 | 49.36 | 48.61 | 49.18 | 3,858,121 | +0.31(+0.64%) |
Jan 23, 2008 | 46.46 | 48.87 | 46.23 | 48.87 | 3,235,369 | +1.25(+2.62%) |
Jan 22, 2008 | 45.61 | 48.13 | 44.26 | 47.62 | 5,200,306 | -0.53(-1.11%) |
Jan 21, 2008 | 48.70 | 49.11 | 47.68 | 48.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.70 | 49.11 | 47.68 | 48.16 | 3,460,753 | -0.33(-0.68%) |
Jan 17, 2008 | 49.97 | 50.08 | 48.37 | 48.48 | 3,007,149 | -1.37(-2.75%) |
Jan 16, 2008 | 49.88 | 50.59 | 49.50 | 49.86 | 3,390,239 | -0.30(-0.60%) |
Jan 15, 2008 | 50.80 | 50.88 | 50.13 | 50.16 | 1,434,558 | -1.25(-2.43%) |
Jan 14, 2008 | 51.18 | 51.45 | 50.99 | 51.41 | 1,256,634 | +0.49(+0.96%) |
Jan 11, 2008 | 51.22 | 51.45 | 50.66 | 50.92 | 1,350,948 | -0.48(-0.94%) |
Jan 10, 2008 | 50.79 | 51.91 | 50.63 | 51.40 | 3,338,514 | +0.34(+0.66%) |
Jan 09, 2008 | 50.67 | 51.17 | 50.01 | 51.06 | 4,570,323 | +0.53(+1.06%) |
Jan 08, 2008 | 51.70 | 52.07 | 50.43 | 50.53 | 3,917,635 | -0.92(-1.79%) |
Jan 07, 2008 | 51.66 | 51.84 | 51.03 | 51.45 | 4,829,634 | +0.03(+0.05%) |
Jan 04, 2008 | 52.25 | 52.37 | 51.41 | 51.42 | 1,716,441 | -1.41(-2.67%) |
Jan 03, 2008 | 52.93 | 53.15 | 52.63 | 52.84 | 1,581,025 | -0.06(-0.12%) |
Jan 02, 2008 | 53.55 | 53.70 | 52.63 | 52.90 | 1,361,693 | -0.63(-1.18%) |
Jan 01, 2008 | 53.90 | 53.90 | 53.43 | 53.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.90 | 53.90 | 53.43 | 53.53 | 1,541,703 | -0.27(-0.50%) |
Dec 28, 2007 | 54.30 | 54.31 | 53.72 | 53.80 | 947,138 | -0.21(-0.38%) |
Dec 27, 2007 | 54.41 | 54.52 | 53.85 | 54.01 | 1,140,479 | -0.69(-1.25%) |
Dec 26, 2007 | 54.46 | 54.72 | 54.33 | 54.70 | 898,309 | +0.04(+0.08%) |
Dec 24, 2007 | 54.59 | 54.66 | 54.32 | 54.65 | 453,186 | +0.51(+0.93%) |
Dec 21, 2007 | 54.22 | 54.22 | 53.78 | 54.15 | 1,077,288 | +0.82(+1.54%) |
Dec 20, 2007 | 53.48 | 53.48 | 52.73 | 53.32 | 1,088,624 | +0.08(+0.16%) |
Dec 19, 2007 | 53.39 | 53.56 | 52.91 | 53.24 | 1,510,183 | -0.06(-0.10%) |
Dec 18, 2007 | 53.35 | 53.45 | 52.50 | 53.29 | 1,228,053 | +0.38(+0.72%) |
Dec 17, 2007 | 53.48 | 53.55 | 52.87 | 52.91 | 1,258,041 | -0.82(-1.53%) |
Dec 14, 2007 | 54.04 | 54.43 | 53.71 | 53.74 | 546,579 | -0.74(-1.37%) |
Dec 13, 2007 | 54.38 | 54.54 | 53.82 | 54.48 | 825,192 | +0.01(+0.01%) |
Dec 12, 2007 | 55.90 | 55.90 | 53.82 | 54.47 | 1,058,683 | +0.34(+0.63%) |
Dec 11, 2007 | 55.69 | 55.90 | 54.12 | 54.13 | 1,539,620 | -1.52(-2.72%) |
Dec 10, 2007 | 55.42 | 55.70 | 55.21 | 55.65 | 1,786,798 | +0.47(+0.86%) |
Dec 07, 2007 | 55.38 | 55.38 | 55.09 | 55.18 | 1,854,124 | +0.07(+0.12%) |
Dec 06, 2007 | 54.29 | 55.26 | 54.25 | 55.11 | 650,730 | +0.79(+1.45%) |
Dec 05, 2007 | 53.93 | 54.42 | 53.93 | 54.32 | 705,572 | +0.80(+1.50%) |
Dec 04, 2007 | 53.54 | 53.81 | 53.46 | 53.52 | 737,520 | -0.35(-0.64%) |
Dec 03, 2007 | 54.16 | 54.25 | 53.85 | 53.87 | 665,387 | -0.33(-0.61%) |
Nov 30, 2007 | 54.44 | 54.59 | 53.88 | 54.20 | 721,407 | +0.38(+0.71%) |
Nov 29, 2007 | 53.48 | 53.96 | 53.44 | 53.82 | 885,368 | +0.02(+0.05%) |
Nov 28, 2007 | 52.72 | 53.88 | 52.72 | 53.79 | 1,069,569 | +1.60(+3.06%) |
Nov 27, 2007 | 52.01 | 52.34 | 51.56 | 52.20 | 1,322,419 | +0.63(+1.22%) |
Nov 26, 2007 | 52.65 | 52.94 | 51.52 | 51.56 | 1,739,287 | -1.03(-1.96%) |
Nov 23, 2007 | 52.91 | 52.91 | 52.16 | 52.59 | 806,619 | +0.77(+1.49%) |
Nov 21, 2007 | 52.20 | 52.52 | 51.77 | 51.82 | 1,038,611 | -0.92(-1.75%) |
Nov 20, 2007 | 52.96 | 53.17 | 51.91 | 52.74 | 1,325,404 | +0.20(+0.39%) |
Nov 19, 2007 | 53.04 | 53.14 | 52.37 | 52.54 | 881,016 | -0.87(-1.64%) |
Nov 16, 2007 | 53.62 | 53.62 | 52.88 | 53.41 | 1,174,989 | +0.21(+0.40%) |
Nov 15, 2007 | 53.80 | 53.97 | 52.93 | 53.20 | 486,793 | -0.78(-1.44%) |
Nov 14, 2007 | 54.61 | 54.69 | 53.76 | 53.98 | 900,633 | -0.19(-0.35%) |
Nov 13, 2007 | 53.36 | 54.26 | 53.21 | 54.17 | 783,218 | +1.54(+2.92%) |
Nov 12, 2007 | 53.06 | 53.68 | 52.60 | 52.63 | 1,249,736 | -0.69(-1.30%) |
Nov 09, 2007 | 53.18 | 54.03 | 53.11 | 53.32 | 935,693 | -0.71(-1.32%) |
Nov 08, 2007 | 53.48 | 54.39 | 53.15 | 54.04 | 2,024,589 | -0.07(-0.13%) |
Nov 07, 2007 | 55.09 | 55.28 | 54.06 | 54.11 | 1,934,833 | -1.53(-2.76%) |
Nov 06, 2007 | 55.56 | 55.64 | 54.84 | 55.64 | 560,260 | +0.76(+1.38%) |
Nov 05, 2007 | 55.21 | 55.30 | 54.55 | 54.88 | 794,239 | -0.44(-0.79%) |
Nov 02, 2007 | 55.51 | 55.51 | 54.73 | 55.32 | 1,037,906 | -0.01(-0.02%) |