Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 48.14 | 48.77 | 46.90 | 48.33 | 4,101,603 | -0.19(-0.39%) |
Jan 30, 2008 | 48.71 | 49.65 | 48.42 | 48.52 | 2,394,841 | -0.49(-1.00%) |
Jan 29, 2008 | 48.82 | 49.26 | 48.65 | 49.01 | 2,795,418 | +0.44(+0.92%) |
Jan 28, 2008 | 47.88 | 48.92 | 47.26 | 48.56 | 3,889,709 | +0.83(+1.75%) |
Jan 25, 2008 | 48.99 | 48.99 | 47.56 | 47.73 | 4,086,503 | -0.79(-1.63%) |
Jan 24, 2008 | 49.32 | 49.82 | 47.72 | 48.52 | 4,143,413 | -0.58(-1.18%) |
Jan 23, 2008 | 46.97 | 49.50 | 46.06 | 49.10 | 7,554,633 | +0.62(+1.27%) |
Jan 22, 2008 | 49.00 | 49.35 | 47.44 | 48.48 | 5,916,288 | -2.41(-4.74%) |
Jan 21, 2008 | 51.81 | 52.61 | 50.36 | 50.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.81 | 52.61 | 50.36 | 50.90 | 4,127,313 | -0.67(-1.30%) |
Jan 17, 2008 | 52.89 | 52.97 | 51.35 | 51.57 | 6,295,571 | -1.28(-2.42%) |
Jan 16, 2008 | 50.72 | 53.51 | 50.69 | 52.85 | 8,400,727 | +1.79(+3.50%) |
Jan 15, 2008 | 51.94 | 52.60 | 50.96 | 51.06 | 5,701,174 | -1.42(-2.71%) |
Jan 14, 2008 | 53.32 | 53.54 | 52.15 | 52.48 | 5,217,149 | -0.52(-0.98%) |
Jan 11, 2008 | 53.32 | 54.26 | 52.90 | 53.00 | 3,768,272 | -0.71(-1.32%) |
Jan 10, 2008 | 52.71 | 53.76 | 52.48 | 53.71 | 2,739,292 | +0.72(+1.35%) |
Jan 09, 2008 | 52.95 | 53.65 | 52.49 | 52.99 | 5,409,779 | +0.05(+0.10%) |
Jan 08, 2008 | 52.72 | 53.94 | 52.63 | 52.94 | 5,933,090 | +0.38(+0.73%) |
Jan 07, 2008 | 51.00 | 52.72 | 50.77 | 52.56 | 4,222,234 | +1.77(+3.48%) |
Jan 04, 2008 | 51.38 | 51.83 | 50.71 | 50.79 | 3,440,362 | -1.13(-2.17%) |
Jan 03, 2008 | 51.47 | 52.32 | 51.44 | 51.91 | 1,912,406 | +0.52(+1.01%) |
Jan 02, 2008 | 52.46 | 52.59 | 51.10 | 51.39 | 2,778,568 | -0.99(-1.89%) |
Jan 01, 2008 | 52.23 | 52.61 | 52.13 | 52.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.23 | 52.61 | 52.13 | 52.38 | 1,248,716 | -0.13(-0.24%) |
Dec 28, 2007 | 52.85 | 53.04 | 52.21 | 52.51 | 1,133,213 | +0.08(+0.16%) |
Dec 27, 2007 | 53.22 | 53.34 | 52.37 | 52.43 | 1,219,178 | -0.94(-1.77%) |
Dec 26, 2007 | 53.09 | 53.47 | 52.67 | 53.37 | 1,313,647 | +0.38(+0.72%) |
Dec 24, 2007 | 53.27 | 53.38 | 52.85 | 52.99 | 735,459 | -0.14(-0.26%) |
Dec 21, 2007 | 53.02 | 53.31 | 52.49 | 53.13 | 3,956,141 | +0.42(+0.79%) |
Dec 20, 2007 | 52.31 | 52.98 | 52.31 | 52.71 | 2,842,153 | +0.67(+1.29%) |
Dec 19, 2007 | 52.76 | 52.76 | 52.04 | 52.04 | 2,249,303 | -0.34(-0.64%) |
Dec 18, 2007 | 52.23 | 52.69 | 51.97 | 52.37 | 2,643,951 | +0.56(+1.09%) |
Dec 17, 2007 | 52.68 | 52.68 | 51.77 | 51.81 | 2,309,095 | -0.68(-1.30%) |
Dec 14, 2007 | 52.69 | 53.13 | 52.30 | 52.49 | 3,485,120 | -0.09(-0.17%) |
Dec 13, 2007 | 52.25 | 52.64 | 52.04 | 52.58 | 3,890,901 | +0.18(+0.35%) |
Dec 12, 2007 | 53.52 | 53.62 | 52.11 | 52.40 | 5,325,903 | -0.15(-0.29%) |
Dec 11, 2007 | 54.42 | 54.44 | 52.48 | 52.56 | 4,535,219 | -1.67(-3.08%) |
Dec 10, 2007 | 53.73 | 54.35 | 53.13 | 54.23 | 3,371,063 | +0.75(+1.41%) |
Dec 07, 2007 | 53.08 | 54.00 | 52.96 | 53.47 | 3,666,629 | +0.41(+0.77%) |
Dec 06, 2007 | 52.17 | 53.06 | 51.99 | 53.06 | 2,838,326 | +1.05(+2.02%) |
Dec 05, 2007 | 51.29 | 52.15 | 51.29 | 52.01 | 2,942,475 | +1.10(+2.16%) |
Dec 04, 2007 | 51.11 | 51.36 | 50.45 | 50.91 | 3,429,554 | -0.40(-0.78%) |
Dec 03, 2007 | 50.71 | 51.57 | 50.52 | 51.31 | 2,790,575 | +0.61(+1.20%) |
Nov 30, 2007 | 51.03 | 51.04 | 50.04 | 50.71 | 2,686,726 | +0.17(+0.34%) |
Nov 29, 2007 | 50.73 | 51.12 | 50.43 | 50.53 | 1,977,251 | -0.46(-0.91%) |
Nov 28, 2007 | 50.81 | 51.05 | 49.82 | 51.00 | 2,953,996 | +0.62(+1.22%) |
Nov 27, 2007 | 50.65 | 50.74 | 49.51 | 50.38 | 3,183,564 | +0.09(+0.18%) |
Nov 26, 2007 | 49.91 | 51.01 | 49.64 | 50.29 | 3,954,832 | +1.16(+2.36%) |
Nov 23, 2007 | 49.04 | 49.43 | 48.86 | 49.13 | 692,176 | +0.31(+0.63%) |
Nov 21, 2007 | 49.74 | 50.26 | 48.74 | 48.82 | 2,564,002 | -1.24(-2.48%) |
Nov 20, 2007 | 49.68 | 50.47 | 49.50 | 50.06 | 2,963,344 | +0.38(+0.77%) |
Nov 19, 2007 | 49.92 | 50.55 | 49.41 | 49.68 | 2,583,756 | -0.15(-0.31%) |
Nov 16, 2007 | 50.21 | 50.34 | 49.43 | 49.83 | 3,544,184 | +0.06(+0.13%) |
Nov 15, 2007 | 49.73 | 50.47 | 49.66 | 49.77 | 2,649,307 | -0.09(-0.18%) |
Nov 14, 2007 | 49.31 | 50.22 | 49.14 | 49.86 | 3,088,682 | +0.55(+1.12%) |
Nov 13, 2007 | 49.31 | 49.41 | 48.39 | 49.31 | 3,139,562 | +0.34(+0.70%) |
Nov 12, 2007 | 49.42 | 50.04 | 48.83 | 48.96 | 3,080,039 | -0.60(-1.21%) |
Nov 09, 2007 | 49.00 | 50.12 | 48.88 | 49.56 | 2,678,460 | +0.00(+0.00%) |
Nov 08, 2007 | 48.66 | 49.90 | 48.55 | 49.56 | 3,079,667 | +0.94(+1.94%) |
Nov 07, 2007 | 49.10 | 49.65 | 48.57 | 48.62 | 1,936,032 | -0.93(-1.87%) |
Nov 06, 2007 | 49.44 | 49.81 | 48.71 | 49.54 | 1,907,290 | +0.14(+0.28%) |
Nov 05, 2007 | 48.55 | 49.67 | 48.55 | 49.41 | 3,222,581 | +0.06(+0.13%) |
Nov 02, 2007 | 49.99 | 50.19 | 48.65 | 49.34 | 2,816,864 | -0.58(-1.16%) |