Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 52.93 | 55.89 | 52.62 | 55.32 | 1,214,778 | +1.91(+3.58%) |
Jan 30, 2008 | 55.13 | 55.35 | 52.98 | 53.41 | 1,633,859 | -2.31(-4.15%) |
Jan 29, 2008 | 56.12 | 57.18 | 54.99 | 55.72 | 1,092,666 | +0.45(+0.82%) |
Jan 28, 2008 | 52.83 | 56.22 | 52.32 | 55.27 | 1,645,482 | +2.44(+4.62%) |
Jan 25, 2008 | 52.12 | 57.28 | 52.12 | 52.83 | 1,696,202 | -0.84(-1.57%) |
Jan 24, 2008 | 55.53 | 55.83 | 52.75 | 53.67 | 2,332,660 | -0.64(-1.19%) |
Jan 23, 2008 | 49.03 | 55.62 | 49.03 | 54.32 | 3,877,832 | +3.53(+6.95%) |
Jan 22, 2008 | 47.59 | 51.83 | 47.23 | 50.79 | 2,838,149 | +1.13(+2.28%) |
Jan 21, 2008 | 49.94 | 50.74 | 48.52 | 49.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.94 | 50.74 | 48.52 | 49.65 | 2,538,077 | -0.01(-0.01%) |
Jan 17, 2008 | 50.46 | 50.95 | 49.50 | 49.66 | 1,548,287 | -0.98(-1.93%) |
Jan 16, 2008 | 49.85 | 51.43 | 49.32 | 50.64 | 2,477,331 | +1.08(+2.18%) |
Jan 15, 2008 | 49.47 | 50.11 | 48.96 | 49.56 | 1,887,976 | -1.13(-2.24%) |
Jan 14, 2008 | 51.01 | 51.65 | 48.96 | 50.69 | 1,847,301 | +0.06(+0.12%) |
Jan 11, 2008 | 50.63 | 51.53 | 49.04 | 50.63 | 1,277,580 | +0.06(+0.12%) |
Jan 10, 2008 | 48.58 | 51.89 | 48.36 | 50.57 | 2,328,915 | -0.08(-0.17%) |
Jan 09, 2008 | 50.07 | 50.66 | 47.37 | 50.66 | 3,101,905 | +0.60(+1.19%) |
Jan 08, 2008 | 51.81 | 53.42 | 49.65 | 50.06 | 1,801,465 | -1.56(-3.03%) |
Jan 07, 2008 | 52.24 | 52.97 | 50.42 | 51.62 | 1,075,395 | -0.23(-0.44%) |
Jan 04, 2008 | 52.98 | 52.99 | 51.65 | 51.85 | 1,574,748 | -1.46(-2.73%) |
Jan 03, 2008 | 55.29 | 55.40 | 53.31 | 53.31 | 1,428,518 | -1.96(-3.54%) |
Jan 02, 2008 | 55.71 | 56.54 | 54.24 | 55.26 | 1,060,994 | -0.54(-0.96%) |
Jan 01, 2008 | 54.51 | 55.80 | 53.96 | 55.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.51 | 55.80 | 53.96 | 55.80 | 1,083,554 | +1.39(+2.55%) |
Dec 28, 2007 | 56.60 | 57.18 | 54.18 | 54.42 | 1,407,075 | -2.01(-3.57%) |
Dec 27, 2007 | 57.11 | 58.02 | 56.39 | 56.43 | 634,879 | -2.00(-3.42%) |
Dec 26, 2007 | 58.87 | 59.28 | 57.83 | 58.43 | 742,296 | -1.27(-2.13%) |
Dec 24, 2007 | 57.92 | 59.78 | 57.92 | 59.70 | 231,130 | +1.86(+3.21%) |
Dec 21, 2007 | 57.91 | 58.36 | 56.72 | 57.84 | 1,135,050 | +0.35(+0.61%) |
Dec 20, 2007 | 55.91 | 57.95 | 55.04 | 57.49 | 2,024,068 | +1.55(+2.76%) |
Dec 19, 2007 | 53.41 | 56.09 | 52.97 | 55.95 | 1,549,819 | +2.55(+4.77%) |
Dec 18, 2007 | 54.21 | 54.76 | 52.18 | 53.40 | 1,939,650 | -0.23(-0.43%) |
Dec 17, 2007 | 56.46 | 57.51 | 53.49 | 53.63 | 2,382,866 | -3.24(-5.70%) |
Dec 14, 2007 | 57.90 | 58.72 | 56.75 | 56.87 | 1,438,785 | -1.67(-2.86%) |
Dec 13, 2007 | 57.61 | 58.70 | 56.59 | 58.54 | 1,645,566 | +0.46(+0.79%) |
Dec 12, 2007 | 60.33 | 60.90 | 57.10 | 58.08 | 1,566,889 | -0.28(-0.48%) |
Dec 11, 2007 | 62.47 | 63.74 | 58.36 | 58.36 | 1,404,948 | -4.47(-7.12%) |
Dec 10, 2007 | 61.76 | 62.87 | 61.00 | 62.84 | 1,502,680 | +1.62(+2.65%) |
Dec 07, 2007 | 61.77 | 64.89 | 61.11 | 61.21 | 1,628,896 | -0.17(-0.28%) |
Dec 06, 2007 | 57.80 | 61.38 | 57.80 | 61.38 | 1,788,443 | +1.87(+3.14%) |
Dec 05, 2007 | 59.41 | 59.71 | 58.27 | 59.52 | 1,146,941 | +1.42(+2.45%) |
Dec 04, 2007 | 59.79 | 60.49 | 57.65 | 58.09 | 1,567,162 | -2.61(-4.30%) |
Dec 03, 2007 | 61.43 | 61.47 | 60.05 | 60.70 | 1,303,914 | -1.33(-2.15%) |
Nov 30, 2007 | 61.23 | 62.84 | 61.05 | 62.04 | 2,163,803 | +1.96(+3.27%) |
Nov 29, 2007 | 59.00 | 60.20 | 58.10 | 60.07 | 1,442,952 | +0.36(+0.61%) |
Nov 28, 2007 | 57.80 | 59.91 | 57.80 | 59.71 | 2,343,096 | +1.91(+3.31%) |
Nov 27, 2007 | 57.64 | 58.64 | 56.82 | 57.80 | 1,859,589 | +0.16(+0.27%) |
Nov 26, 2007 | 60.18 | 60.30 | 57.36 | 57.64 | 2,017,364 | -2.77(-4.59%) |
Nov 23, 2007 | 60.27 | 60.41 | 59.10 | 60.41 | 545,182 | +1.13(+1.91%) |
Nov 21, 2007 | 59.08 | 59.77 | 57.91 | 59.28 | 2,520,532 | -1.67(-2.74%) |
Nov 20, 2007 | 60.41 | 62.51 | 59.98 | 60.95 | 2,554,490 | +0.51(+0.85%) |
Nov 19, 2007 | 64.04 | 64.33 | 60.31 | 60.44 | 2,345,840 | -3.84(-5.97%) |
Nov 16, 2007 | 66.63 | 66.65 | 63.35 | 64.27 | 1,829,277 | -1.83(-2.76%) |
Nov 15, 2007 | 66.82 | 67.34 | 64.72 | 66.10 | 1,475,213 | -1.37(-2.03%) |
Nov 14, 2007 | 68.63 | 69.06 | 66.84 | 67.47 | 1,668,491 | -0.21(-0.31%) |
Nov 13, 2007 | 65.95 | 67.68 | 65.68 | 67.68 | 2,021,048 | +2.41(+3.69%) |
Nov 12, 2007 | 66.81 | 66.81 | 65.12 | 65.27 | 2,091,727 | -1.29(-1.94%) |
Nov 09, 2007 | 65.85 | 67.18 | 65.20 | 66.56 | 1,456,500 | -0.42(-0.62%) |
Nov 08, 2007 | 66.57 | 67.71 | 65.08 | 66.98 | 1,517,838 | +0.17(+0.25%) |
Nov 07, 2007 | 67.18 | 67.96 | 66.27 | 66.81 | 1,496,316 | -1.25(-1.84%) |
Nov 06, 2007 | 67.04 | 68.41 | 66.25 | 68.07 | 1,481,577 | +1.04(+1.56%) |
Nov 05, 2007 | 67.93 | 67.93 | 66.23 | 67.02 | 1,624,739 | -1.07(-1.57%) |
Nov 02, 2007 | 69.73 | 69.76 | 67.02 | 68.09 | 1,822,913 | -1.65(-2.36%) |