Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 49.39 | 51.14 | 49.27 | 50.73 | 600,793 | +0.86(+1.73%) |
Jan 30, 2008 | 50.17 | 51.07 | 49.87 | 49.87 | 650,518 | -0.42(-0.83%) |
Jan 29, 2008 | 50.41 | 50.47 | 49.81 | 50.29 | 671,670 | +0.20(+0.41%) |
Jan 28, 2008 | 49.61 | 50.10 | 49.11 | 50.08 | 358,491 | +0.57(+1.14%) |
Jan 25, 2008 | 50.73 | 51.10 | 49.36 | 49.52 | 667,603 | -0.56(-1.13%) |
Jan 24, 2008 | 49.53 | 50.24 | 49.45 | 50.08 | 635,327 | +0.46(+0.93%) |
Jan 23, 2008 | 47.35 | 49.62 | 46.84 | 49.62 | 1,167,874 | +0.87(+1.79%) |
Jan 22, 2008 | 46.17 | 49.27 | 43.29 | 48.75 | 1,048,660 | -0.68(-1.37%) |
Jan 21, 2008 | 50.00 | 50.34 | 49.06 | 49.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.00 | 50.34 | 49.06 | 49.42 | 1,240,366 | -0.24(-0.48%) |
Jan 17, 2008 | 50.90 | 51.21 | 49.51 | 49.66 | 1,017,520 | -1.16(-2.29%) |
Jan 16, 2008 | 51.07 | 51.58 | 50.36 | 50.83 | 977,636 | -0.62(-1.20%) |
Jan 15, 2008 | 52.07 | 52.26 | 51.32 | 51.44 | 765,648 | -1.23(-2.34%) |
Jan 14, 2008 | 52.49 | 52.81 | 52.31 | 52.67 | 1,503,648 | +0.62(+1.20%) |
Jan 11, 2008 | 52.54 | 52.62 | 51.75 | 52.05 | 680,247 | -0.71(-1.35%) |
Jan 10, 2008 | 52.22 | 53.23 | 52.07 | 52.76 | 717,841 | +0.29(+0.55%) |
Jan 09, 2008 | 51.99 | 52.54 | 51.31 | 52.47 | 1,150,427 | +0.64(+1.24%) |
Jan 08, 2008 | 53.08 | 53.35 | 51.78 | 51.83 | 776,334 | -1.03(-1.94%) |
Jan 07, 2008 | 53.17 | 53.18 | 52.18 | 52.85 | 633,987 | -0.01(-0.02%) |
Jan 04, 2008 | 53.98 | 53.98 | 52.84 | 52.86 | 740,783 | -1.74(-3.18%) |
Jan 03, 2008 | 54.69 | 54.86 | 54.31 | 54.60 | 329,034 | +0.12(+0.22%) |
Jan 02, 2008 | 55.51 | 55.51 | 54.26 | 54.48 | 708,428 | -0.68(-1.23%) |
Jan 01, 2008 | 55.47 | 55.58 | 55.15 | 55.15 | 261,267 | +0.00(+0.00%) |
Dec 31, 2007 | 55.47 | 55.58 | 55.15 | 55.15 | 261,267 | -0.42(-0.75%) |
Dec 28, 2007 | 55.49 | 56.06 | 55.39 | 55.57 | 286,656 | +0.00(+0.00%) |
Dec 27, 2007 | 55.99 | 56.33 | 55.56 | 55.57 | 355,058 | -0.80(-1.43%) |
Dec 26, 2007 | 56.32 | 56.38 | 55.94 | 56.38 | 368,473 | +0.10(+0.18%) |
Dec 24, 2007 | 56.05 | 56.30 | 55.93 | 56.28 | 158,818 | +0.53(+0.95%) |
Dec 21, 2007 | 55.76 | 55.82 | 55.41 | 55.75 | 486,586 | +0.84(+1.53%) |
Dec 20, 2007 | 54.69 | 54.91 | 54.37 | 54.91 | 234,645 | +0.38(+0.69%) |
Dec 19, 2007 | 54.98 | 54.98 | 54.25 | 54.53 | 279,111 | +0.04(+0.08%) |
Dec 18, 2007 | 54.40 | 54.68 | 53.79 | 54.49 | 203,652 | +0.32(+0.58%) |
Dec 17, 2007 | 55.02 | 55.02 | 54.16 | 54.17 | 393,808 | -1.08(-1.95%) |
Dec 14, 2007 | 55.73 | 55.84 | 55.19 | 55.25 | 312,414 | -0.50(-0.89%) |
Dec 13, 2007 | 55.20 | 55.91 | 55.20 | 55.75 | 285,986 | -0.20(-0.35%) |
Dec 12, 2007 | 56.11 | 56.62 | 55.12 | 55.94 | 376,689 | +0.54(+0.97%) |
Dec 11, 2007 | 57.00 | 57.00 | 55.30 | 55.40 | 439,311 | -1.37(-2.41%) |
Dec 10, 2007 | 56.71 | 56.85 | 56.41 | 56.77 | 305,175 | +0.36(+0.64%) |
Dec 07, 2007 | 56.56 | 56.61 | 56.24 | 56.41 | 386,052 | +0.07(+0.12%) |
Dec 06, 2007 | 56.09 | 56.40 | 55.51 | 56.34 | 424,186 | +0.86(+1.56%) |
Dec 05, 2007 | 55.51 | 55.64 | 55.27 | 55.48 | 299,162 | +0.74(+1.34%) |
Dec 04, 2007 | 55.27 | 55.27 | 54.69 | 54.74 | 311,894 | -0.34(-0.62%) |
Dec 03, 2007 | 54.71 | 55.51 | 54.71 | 55.09 | 225,640 | -0.17(-0.31%) |
Nov 30, 2007 | 55.99 | 55.99 | 54.90 | 55.26 | 276,266 | +0.09(+0.15%) |
Nov 29, 2007 | 55.38 | 55.38 | 54.84 | 55.17 | 345,775 | +0.03(+0.05%) |
Nov 28, 2007 | 54.38 | 55.25 | 54.15 | 55.15 | 364,912 | +1.46(+2.72%) |
Nov 27, 2007 | 53.60 | 53.70 | 53.00 | 53.68 | 375,121 | +0.84(+1.59%) |
Nov 26, 2007 | 53.51 | 54.26 | 52.85 | 52.85 | 238,056 | -0.87(-1.62%) |
Nov 23, 2007 | 53.03 | 53.94 | 53.03 | 53.72 | 298,230 | +0.62(+1.18%) |
Nov 21, 2007 | 53.17 | 53.82 | 52.97 | 53.09 | 245,738 | -0.82(-1.52%) |
Nov 20, 2007 | 54.01 | 54.47 | 53.16 | 53.91 | 489,074 | +0.23(+0.43%) |
Nov 19, 2007 | 54.10 | 54.28 | 53.54 | 53.68 | 177,815 | -0.72(-1.32%) |
Nov 16, 2007 | 54.78 | 54.78 | 53.79 | 54.40 | 209,307 | +0.39(+0.73%) |
Nov 15, 2007 | 54.23 | 54.62 | 53.72 | 54.01 | 204,746 | -0.38(-0.71%) |
Nov 14, 2007 | 55.14 | 55.15 | 54.32 | 54.39 | 180,033 | -0.38(-0.69%) |
Nov 13, 2007 | 54.15 | 54.81 | 53.80 | 54.77 | 213,341 | +1.45(+2.73%) |
Nov 12, 2007 | 53.97 | 54.23 | 53.30 | 53.32 | 281,396 | -0.66(-1.22%) |
Nov 09, 2007 | 54.15 | 54.69 | 53.87 | 53.97 | 2,091,688 | -0.99(-1.81%) |
Nov 08, 2007 | 55.43 | 55.84 | 54.11 | 54.97 | 690,298 | -0.45(-0.82%) |
Nov 07, 2007 | 56.75 | 56.75 | 55.42 | 55.42 | 257,954 | -1.34(-2.36%) |
Nov 06, 2007 | 56.81 | 56.81 | 55.97 | 56.76 | 240,797 | +0.63(+1.12%) |
Nov 05, 2007 | 55.94 | 56.45 | 55.77 | 56.13 | 189,693 | -0.34(-0.61%) |
Nov 02, 2007 | 56.28 | 56.49 | 55.76 | 56.47 | 226,560 | +0.37(+0.66%) |