Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 46.48 | 47.55 | 46.45 | 47.29 | 135,231 | +0.85(+1.82%) |
Jan 30, 2008 | 46.91 | 47.39 | 46.45 | 46.45 | 97,242 | -0.54(-1.14%) |
Jan 29, 2008 | 47.17 | 47.17 | 46.69 | 46.98 | 65,265 | +0.04(+0.09%) |
Jan 28, 2008 | 46.57 | 46.98 | 46.43 | 46.94 | 64,213 | +0.51(+1.09%) |
Jan 25, 2008 | 47.19 | 48.34 | 46.28 | 46.43 | 95,257 | -0.58(-1.23%) |
Jan 24, 2008 | 47.18 | 47.24 | 46.70 | 47.01 | 53,015 | -0.06(-0.12%) |
Jan 23, 2008 | 45.66 | 47.22 | 45.60 | 47.07 | 198,416 | +0.56(+1.20%) |
Jan 22, 2008 | 46.28 | 46.84 | 35.34 | 46.51 | 220,471 | -0.50(-1.07%) |
Jan 21, 2008 | 47.91 | 48.01 | 46.87 | 47.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.91 | 48.01 | 46.87 | 47.01 | 194,434 | -0.61(-1.29%) |
Jan 17, 2008 | 48.32 | 48.48 | 47.57 | 47.63 | 123,341 | -0.63(-1.30%) |
Jan 16, 2008 | 48.29 | 48.67 | 48.25 | 48.25 | 225,350 | -0.08(-0.18%) |
Jan 15, 2008 | 48.68 | 48.74 | 48.30 | 48.34 | 98,549 | -0.68(-1.38%) |
Jan 14, 2008 | 49.23 | 49.29 | 48.90 | 49.02 | 112,267 | -0.13(-0.27%) |
Jan 11, 2008 | 49.86 | 49.86 | 48.99 | 49.15 | 100,644 | -0.95(-1.90%) |
Jan 10, 2008 | 49.57 | 50.24 | 49.57 | 50.10 | 101,286 | +0.39(+0.78%) |
Jan 09, 2008 | 49.55 | 49.71 | 49.11 | 49.71 | 120,631 | +0.40(+0.82%) |
Jan 08, 2008 | 49.71 | 50.10 | 49.21 | 49.31 | 205,950 | -0.21(-0.43%) |
Jan 07, 2008 | 48.85 | 49.57 | 48.85 | 49.52 | 336,236 | +0.71(+1.46%) |
Jan 04, 2008 | 49.13 | 49.23 | 48.68 | 48.81 | 64,497 | -0.30(-0.62%) |
Jan 03, 2008 | 49.59 | 49.59 | 49.06 | 49.11 | 62,101 | -0.26(-0.53%) |
Jan 02, 2008 | 50.21 | 50.21 | 49.20 | 49.37 | 441,779 | -0.56(-1.13%) |
Jan 01, 2008 | 50.16 | 50.46 | 49.94 | 49.94 | 36,725 | +0.00(+0.00%) |
Dec 31, 2007 | 50.16 | 50.46 | 49.94 | 49.94 | 36,725 | -0.54(-1.06%) |
Dec 28, 2007 | 50.84 | 50.84 | 50.38 | 50.48 | 42,103 | +0.07(+0.14%) |
Dec 27, 2007 | 50.86 | 50.86 | 50.37 | 50.40 | 36,288 | -0.50(-0.98%) |
Dec 26, 2007 | 51.06 | 51.06 | 50.72 | 50.91 | 129,255 | -0.11(-0.21%) |
Dec 24, 2007 | 50.94 | 51.06 | 50.93 | 51.01 | 19,561 | +0.18(+0.36%) |
Dec 21, 2007 | 51.04 | 51.04 | 50.62 | 50.83 | 43,588 | +0.65(+1.29%) |
Dec 20, 2007 | 50.53 | 50.53 | 49.91 | 50.18 | 38,569 | +0.11(+0.21%) |
Dec 19, 2007 | 49.99 | 50.27 | 49.87 | 50.07 | 1,004,741 | +0.17(+0.34%) |
Dec 18, 2007 | 50.26 | 50.26 | 49.62 | 49.90 | 30,679 | +0.04(+0.09%) |
Dec 17, 2007 | 50.23 | 50.26 | 49.84 | 49.86 | 24,069 | -0.45(-0.90%) |
Dec 14, 2007 | 51.05 | 51.05 | 50.30 | 50.31 | 38,414 | -1.35(-2.62%) |
Dec 13, 2007 | 50.73 | 51.67 | 50.73 | 51.67 | 32,053 | +0.06(+0.11%) |
Dec 12, 2007 | 52.78 | 54.46 | 50.97 | 51.61 | 90,579 | +0.28(+0.54%) |
Dec 11, 2007 | 52.22 | 52.22 | 51.29 | 51.34 | 90,463 | -0.71(-1.36%) |
Dec 10, 2007 | 52.14 | 52.14 | 51.91 | 52.04 | 47,015 | +0.16(+0.31%) |
Dec 07, 2007 | 52.08 | 52.15 | 51.85 | 51.88 | 73,144 | +0.01(+0.03%) |
Dec 06, 2007 | 51.37 | 51.91 | 51.30 | 51.87 | 35,721 | +0.43(+0.84%) |
Dec 05, 2007 | 51.48 | 51.48 | 51.24 | 51.43 | 41,675 | +0.38(+0.75%) |
Dec 04, 2007 | 50.99 | 51.24 | 50.99 | 51.05 | 57,551 | -0.11(-0.21%) |
Dec 03, 2007 | 51.58 | 51.58 | 51.08 | 51.16 | 63,958 | -0.16(-0.32%) |
Nov 30, 2007 | 51.63 | 51.63 | 51.10 | 51.32 | 143,772 | +0.06(+0.12%) |
Nov 29, 2007 | 51.05 | 51.30 | 50.77 | 51.26 | 35,289 | +0.20(+0.40%) |
Nov 28, 2007 | 50.64 | 51.09 | 50.32 | 51.05 | 46,494 | +0.83(+1.66%) |
Nov 27, 2007 | 50.12 | 50.39 | 49.90 | 50.22 | 48,088 | +0.61(+1.22%) |
Nov 26, 2007 | 50.50 | 50.50 | 49.57 | 49.61 | 55,070 | -0.51(-1.01%) |
Nov 23, 2007 | 50.04 | 50.21 | 49.89 | 50.12 | 19,420 | +0.42(+0.84%) |
Nov 21, 2007 | 50.16 | 50.34 | 49.70 | 49.71 | 83,350 | -0.58(-1.15%) |
Nov 20, 2007 | 50.79 | 50.79 | 49.81 | 50.28 | 49,648 | +0.25(+0.51%) |
Nov 19, 2007 | 50.40 | 50.40 | 49.91 | 50.03 | 42,209 | -0.37(-0.74%) |
Nov 16, 2007 | 50.16 | 50.41 | 49.97 | 50.40 | 86,894 | +0.47(+0.93%) |
Nov 15, 2007 | 50.02 | 50.36 | 49.80 | 49.94 | 30,761 | -0.16(-0.32%) |
Nov 14, 2007 | 50.16 | 50.48 | 49.97 | 50.10 | 38,131 | +0.01(+0.03%) |
Nov 13, 2007 | 49.34 | 50.09 | 49.34 | 50.09 | 29,626 | +0.85(+1.73%) |
Nov 12, 2007 | 49.19 | 49.61 | 49.17 | 49.23 | 45,950 | -0.03(-0.06%) |
Nov 09, 2007 | 49.35 | 49.73 | 49.26 | 49.26 | 28,095 | -0.39(-0.78%) |
Nov 08, 2007 | 49.35 | 49.80 | 48.89 | 49.65 | 38,315 | +0.51(+1.03%) |
Nov 07, 2007 | 49.50 | 49.72 | 49.14 | 49.14 | 23,814 | -0.71(-1.42%) |
Nov 06, 2007 | 49.61 | 49.85 | 49.45 | 49.85 | 20,270 | +0.36(+0.73%) |
Nov 05, 2007 | 49.52 | 49.77 | 49.33 | 49.49 | 44,510 | -0.01(-0.01%) |
Nov 02, 2007 | 49.42 | 49.54 | 49.15 | 49.49 | 35,863 | +0.20(+0.40%) |