Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 53.19 | 56.16 | 52.88 | 55.59 | 1,208,889 | +1.92(+3.58%) |
Jan 30, 2008 | 55.40 | 55.62 | 53.24 | 53.67 | 1,625,938 | -2.32(-4.15%) |
Jan 29, 2008 | 56.40 | 57.46 | 55.26 | 56.00 | 1,087,369 | +0.46(+0.82%) |
Jan 28, 2008 | 53.09 | 56.49 | 52.58 | 55.54 | 1,637,505 | +2.45(+4.62%) |
Jan 25, 2008 | 52.37 | 57.56 | 52.37 | 53.09 | 1,687,979 | -0.85(-1.57%) |
Jan 24, 2008 | 55.80 | 56.10 | 53.01 | 53.93 | 2,321,352 | -0.65(-1.19%) |
Jan 23, 2008 | 49.26 | 55.89 | 49.26 | 54.58 | 3,859,033 | +3.55(+6.95%) |
Jan 22, 2008 | 47.82 | 52.08 | 47.46 | 51.03 | 2,824,390 | +1.14(+2.28%) |
Jan 21, 2008 | 50.19 | 50.99 | 48.75 | 49.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.19 | 50.99 | 48.75 | 49.89 | 2,525,772 | -0.01(-0.01%) |
Jan 17, 2008 | 50.70 | 51.20 | 49.74 | 49.90 | 1,540,781 | -0.98(-1.93%) |
Jan 16, 2008 | 50.09 | 51.68 | 49.56 | 50.88 | 2,465,321 | +1.09(+2.18%) |
Jan 15, 2008 | 49.71 | 50.36 | 49.20 | 49.80 | 1,878,823 | -1.14(-2.24%) |
Jan 14, 2008 | 51.26 | 51.90 | 49.20 | 50.94 | 1,838,345 | +0.06(+0.12%) |
Jan 11, 2008 | 50.87 | 51.78 | 49.28 | 50.88 | 1,271,386 | +0.06(+0.12%) |
Jan 10, 2008 | 48.81 | 52.14 | 48.60 | 50.82 | 2,317,625 | -0.08(-0.17%) |
Jan 09, 2008 | 50.31 | 50.91 | 47.60 | 50.90 | 3,086,868 | +0.60(+1.19%) |
Jan 08, 2008 | 52.07 | 53.68 | 49.89 | 50.30 | 1,792,731 | -1.57(-3.03%) |
Jan 07, 2008 | 52.49 | 53.22 | 50.67 | 51.87 | 1,070,181 | -0.23(-0.44%) |
Jan 04, 2008 | 53.24 | 53.25 | 51.90 | 52.10 | 1,567,114 | -1.46(-2.73%) |
Jan 03, 2008 | 55.56 | 55.67 | 53.57 | 53.57 | 1,421,593 | -1.97(-3.54%) |
Jan 02, 2008 | 55.98 | 56.81 | 54.51 | 55.53 | 1,055,851 | -0.54(-0.96%) |
Jan 01, 2008 | 54.77 | 56.07 | 54.22 | 56.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.77 | 56.07 | 54.22 | 56.07 | 1,078,301 | +1.39(+2.55%) |
Dec 28, 2007 | 56.87 | 57.46 | 54.44 | 54.68 | 1,400,253 | -2.02(-3.57%) |
Dec 27, 2007 | 57.39 | 58.31 | 56.67 | 56.70 | 631,801 | -2.01(-3.42%) |
Dec 26, 2007 | 59.16 | 59.57 | 58.11 | 58.71 | 738,697 | -1.28(-2.13%) |
Dec 24, 2007 | 58.20 | 60.08 | 58.20 | 59.99 | 230,009 | +1.87(+3.21%) |
Dec 21, 2007 | 58.19 | 58.64 | 57.00 | 58.13 | 1,129,547 | +0.35(+0.61%) |
Dec 20, 2007 | 56.18 | 58.23 | 55.31 | 57.77 | 2,014,256 | +1.55(+2.76%) |
Dec 19, 2007 | 53.67 | 56.36 | 53.23 | 56.22 | 1,542,306 | +2.56(+4.77%) |
Dec 18, 2007 | 54.48 | 55.03 | 52.43 | 53.66 | 1,930,247 | -0.23(-0.43%) |
Dec 17, 2007 | 56.73 | 57.79 | 53.75 | 53.89 | 2,371,314 | -3.26(-5.70%) |
Dec 14, 2007 | 58.18 | 59.01 | 57.02 | 57.15 | 1,431,810 | -1.68(-2.86%) |
Dec 13, 2007 | 57.89 | 58.99 | 56.87 | 58.83 | 1,637,588 | +0.46(+0.79%) |
Dec 12, 2007 | 60.62 | 61.20 | 57.38 | 58.37 | 1,559,293 | -0.28(-0.48%) |
Dec 11, 2007 | 62.77 | 64.05 | 58.65 | 58.65 | 1,398,137 | -4.49(-7.12%) |
Dec 10, 2007 | 62.06 | 63.18 | 61.29 | 63.14 | 1,495,396 | +1.63(+2.65%) |
Dec 07, 2007 | 62.07 | 65.21 | 61.41 | 61.51 | 1,620,999 | -0.17(-0.28%) |
Dec 06, 2007 | 58.08 | 61.68 | 58.08 | 61.68 | 1,779,773 | +1.88(+3.14%) |
Dec 05, 2007 | 59.70 | 60.00 | 58.56 | 59.81 | 1,141,381 | +1.43(+2.45%) |
Dec 04, 2007 | 60.08 | 60.78 | 57.93 | 58.38 | 1,559,565 | -2.62(-4.30%) |
Dec 03, 2007 | 61.73 | 61.77 | 60.34 | 61.00 | 1,297,592 | -1.34(-2.15%) |
Nov 30, 2007 | 61.53 | 63.15 | 61.35 | 62.34 | 2,153,313 | +1.97(+3.27%) |
Nov 29, 2007 | 59.29 | 60.49 | 58.38 | 60.36 | 1,435,957 | +0.37(+0.61%) |
Nov 28, 2007 | 58.08 | 60.20 | 58.08 | 60.00 | 2,331,738 | +1.92(+3.31%) |
Nov 27, 2007 | 57.92 | 58.93 | 57.10 | 58.08 | 1,850,574 | +0.16(+0.27%) |
Nov 26, 2007 | 60.48 | 60.60 | 57.64 | 57.92 | 2,007,584 | -2.78(-4.59%) |
Nov 23, 2007 | 60.57 | 60.71 | 59.39 | 60.71 | 542,539 | +1.14(+1.91%) |
Nov 21, 2007 | 59.37 | 60.06 | 58.19 | 59.57 | 2,508,313 | -1.68(-2.74%) |
Nov 20, 2007 | 60.70 | 62.81 | 60.27 | 61.25 | 2,542,106 | +0.52(+0.85%) |
Nov 19, 2007 | 64.35 | 64.64 | 60.60 | 60.73 | 2,334,468 | -3.86(-5.97%) |
Nov 16, 2007 | 66.96 | 66.98 | 63.66 | 64.59 | 1,820,409 | -1.84(-2.76%) |
Nov 15, 2007 | 67.15 | 67.67 | 65.04 | 66.42 | 1,468,061 | -1.37(-2.03%) |
Nov 14, 2007 | 68.97 | 69.40 | 67.17 | 67.80 | 1,660,403 | -0.21(-0.31%) |
Nov 13, 2007 | 66.27 | 68.01 | 66.00 | 68.01 | 2,011,251 | +2.42(+3.69%) |
Nov 12, 2007 | 67.14 | 67.14 | 65.43 | 65.59 | 2,081,587 | -1.30(-1.94%) |
Nov 09, 2007 | 66.17 | 67.51 | 65.52 | 66.89 | 1,449,439 | -0.42(-0.62%) |
Nov 08, 2007 | 66.90 | 68.04 | 65.40 | 67.31 | 1,510,480 | +0.17(+0.25%) |
Nov 07, 2007 | 67.51 | 68.30 | 66.60 | 67.14 | 1,489,062 | -1.26(-1.84%) |
Nov 06, 2007 | 67.37 | 68.75 | 66.57 | 68.40 | 1,474,395 | +1.05(+1.56%) |
Nov 05, 2007 | 68.26 | 68.26 | 66.56 | 67.35 | 1,616,862 | -1.07(-1.57%) |
Nov 02, 2007 | 70.07 | 70.10 | 67.35 | 68.42 | 1,814,076 | -1.66(-2.36%) |