Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 54.91 | 58.43 | 54.89 | 57.67 | 3,454,812 | +1.78(+3.18%) |
Jan 30, 2008 | 56.59 | 57.41 | 55.70 | 55.90 | 2,698,905 | -1.06(-1.86%) |
Jan 29, 2008 | 56.81 | 57.71 | 56.22 | 56.96 | 2,639,529 | +0.22(+0.38%) |
Jan 28, 2008 | 54.70 | 56.80 | 54.10 | 56.74 | 1,973,002 | +2.13(+3.90%) |
Jan 25, 2008 | 56.33 | 57.14 | 54.06 | 54.61 | 3,361,681 | -1.67(-2.97%) |
Jan 24, 2008 | 56.38 | 56.80 | 55.19 | 56.28 | 4,228,286 | +0.07(+0.12%) |
Jan 23, 2008 | 52.36 | 56.49 | 51.90 | 56.22 | 4,801,806 | +2.75(+5.14%) |
Jan 22, 2008 | 47.87 | 54.24 | 47.86 | 53.47 | 6,140,183 | +2.31(+4.52%) |
Jan 21, 2008 | 52.80 | 53.35 | 50.77 | 51.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.80 | 53.35 | 50.77 | 51.16 | 4,372,540 | -1.17(-2.23%) |
Jan 17, 2008 | 52.74 | 53.22 | 52.09 | 52.33 | 3,261,568 | +0.15(+0.29%) |
Jan 16, 2008 | 50.54 | 52.85 | 50.54 | 52.17 | 3,227,418 | +1.30(+2.56%) |
Jan 15, 2008 | 51.25 | 51.45 | 50.52 | 50.87 | 2,594,208 | -0.86(-1.65%) |
Jan 14, 2008 | 51.96 | 52.14 | 51.22 | 51.72 | 1,799,125 | +0.38(+0.73%) |
Jan 11, 2008 | 52.75 | 52.78 | 50.96 | 51.35 | 3,059,030 | -1.82(-3.42%) |
Jan 10, 2008 | 54.20 | 54.35 | 51.85 | 53.17 | 5,349,747 | -1.24(-2.28%) |
Jan 09, 2008 | 53.48 | 54.45 | 51.99 | 54.41 | 3,379,399 | +0.99(+1.84%) |
Jan 08, 2008 | 55.25 | 56.33 | 53.33 | 53.42 | 2,351,712 | -1.34(-2.45%) |
Jan 07, 2008 | 54.32 | 55.04 | 52.98 | 54.76 | 3,802,208 | +0.67(+1.23%) |
Jan 04, 2008 | 55.11 | 55.25 | 53.40 | 54.09 | 2,694,549 | -1.69(-3.03%) |
Jan 03, 2008 | 57.18 | 57.70 | 55.53 | 55.78 | 1,880,541 | -1.33(-2.32%) |
Jan 02, 2008 | 57.71 | 58.06 | 56.77 | 57.11 | 1,723,879 | -0.84(-1.45%) |
Jan 01, 2008 | 57.77 | 58.76 | 57.35 | 57.95 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 57.77 | 58.76 | 57.35 | 57.95 | 932,124 | -0.01(-0.01%) |
Dec 28, 2007 | 58.41 | 58.77 | 57.62 | 57.96 | 1,074,878 | -0.38(-0.65%) |
Dec 27, 2007 | 59.70 | 59.70 | 58.30 | 58.33 | 1,652,248 | -1.48(-2.47%) |
Dec 26, 2007 | 60.45 | 60.45 | 59.12 | 59.81 | 1,086,181 | -0.95(-1.56%) |
Dec 24, 2007 | 60.06 | 60.85 | 59.62 | 60.76 | 798,367 | +0.70(+1.16%) |
Dec 21, 2007 | 60.04 | 60.59 | 59.76 | 60.06 | 2,353,387 | +0.47(+0.79%) |
Dec 20, 2007 | 59.91 | 59.91 | 58.70 | 59.59 | 1,383,659 | +0.28(+0.48%) |
Dec 19, 2007 | 59.71 | 60.01 | 58.83 | 59.31 | 1,306,568 | -0.11(-0.18%) |
Dec 18, 2007 | 59.42 | 59.92 | 58.87 | 59.42 | 2,008,861 | +0.54(+0.92%) |
Dec 17, 2007 | 58.80 | 59.88 | 58.51 | 58.88 | 1,453,936 | -0.30(-0.50%) |
Dec 14, 2007 | 58.75 | 59.94 | 58.55 | 59.17 | 1,976,883 | -0.44(-0.74%) |
Dec 13, 2007 | 58.65 | 59.78 | 58.54 | 59.62 | 2,190,868 | +0.56(+0.94%) |
Dec 12, 2007 | 60.12 | 61.00 | 58.06 | 59.06 | 1,699,144 | +0.57(+0.97%) |
Dec 11, 2007 | 61.26 | 61.26 | 58.22 | 58.49 | 2,676,539 | -2.55(-4.18%) |
Dec 10, 2007 | 60.15 | 61.17 | 59.65 | 61.04 | 1,653,195 | +1.18(+1.97%) |
Dec 07, 2007 | 59.64 | 60.56 | 59.41 | 59.86 | 1,426,132 | +0.45(+0.76%) |
Dec 06, 2007 | 59.08 | 59.80 | 58.13 | 59.41 | 2,083,877 | +0.72(+1.23%) |
Dec 05, 2007 | 59.35 | 59.92 | 58.46 | 58.69 | 2,345,119 | -0.24(-0.41%) |
Dec 04, 2007 | 58.09 | 59.70 | 57.79 | 58.93 | 1,931,198 | +0.38(+0.64%) |
Dec 03, 2007 | 59.14 | 59.78 | 58.43 | 58.55 | 2,120,555 | -0.90(-1.51%) |
Nov 30, 2007 | 58.53 | 59.88 | 58.49 | 59.45 | 2,241,622 | +1.49(+2.58%) |
Nov 29, 2007 | 58.29 | 58.29 | 57.08 | 57.96 | 2,040,894 | -0.41(-0.70%) |
Nov 28, 2007 | 55.69 | 58.90 | 53.85 | 58.36 | 3,162,590 | +2.84(+5.12%) |
Nov 27, 2007 | 55.16 | 56.38 | 55.16 | 55.52 | 2,253,706 | +0.41(+0.74%) |
Nov 26, 2007 | 55.83 | 56.38 | 54.82 | 55.12 | 3,766,018 | -0.64(-1.16%) |
Nov 23, 2007 | 54.65 | 56.56 | 54.03 | 55.76 | 2,377,523 | +1.58(+2.92%) |
Nov 21, 2007 | 53.08 | 55.06 | 52.78 | 54.18 | 5,970,633 | +1.43(+2.72%) |
Nov 20, 2007 | 52.54 | 54.35 | 52.18 | 52.75 | 5,007,486 | +0.31(+0.59%) |
Nov 19, 2007 | 54.10 | 54.26 | 52.43 | 52.43 | 3,476,770 | -1.92(-3.53%) |
Nov 16, 2007 | 55.29 | 55.50 | 53.98 | 54.35 | 3,384,237 | -0.64(-1.17%) |
Nov 15, 2007 | 55.39 | 55.74 | 54.38 | 55.00 | 2,877,468 | -0.87(-1.56%) |
Nov 14, 2007 | 57.57 | 57.96 | 55.67 | 55.87 | 2,408,677 | -1.47(-2.57%) |
Nov 13, 2007 | 55.79 | 57.73 | 55.79 | 57.34 | 3,330,980 | +2.12(+3.85%) |
Nov 12, 2007 | 53.85 | 56.00 | 53.85 | 55.22 | 4,519,786 | +1.22(+2.25%) |
Nov 09, 2007 | 53.04 | 54.66 | 53.01 | 54.00 | 4,382,167 | +0.01(+0.03%) |
Nov 08, 2007 | 54.88 | 54.88 | 52.20 | 53.98 | 6,082,572 | +1.36(+2.59%) |
Nov 07, 2007 | 53.30 | 53.67 | 51.80 | 52.62 | 3,567,478 | -0.82(-1.53%) |
Nov 06, 2007 | 51.69 | 53.62 | 51.69 | 53.44 | 5,238,905 | +1.96(+3.80%) |
Nov 05, 2007 | 53.11 | 53.35 | 51.19 | 51.48 | 4,951,031 | -2.36(-4.39%) |
Nov 02, 2007 | 53.98 | 54.53 | 53.26 | 53.85 | 3,801,250 | +0.21(+0.39%) |