Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 57.35 | 61.53 | 56.80 | 60.88 | 2,666,113 | +2.42(+4.14%) |
Jan 30, 2008 | 58.59 | 60.57 | 57.48 | 58.45 | 1,626,087 | -0.19(-0.32%) |
Jan 29, 2008 | 58.02 | 58.94 | 56.98 | 58.64 | 1,295,373 | +0.69(+1.20%) |
Jan 28, 2008 | 56.09 | 58.00 | 55.08 | 57.95 | 1,241,278 | +2.03(+3.63%) |
Jan 25, 2008 | 56.79 | 57.42 | 55.29 | 55.92 | 2,157,691 | -0.56(-0.99%) |
Jan 24, 2008 | 56.55 | 57.63 | 55.53 | 56.48 | 3,221,972 | +0.03(+0.05%) |
Jan 23, 2008 | 50.95 | 56.49 | 49.21 | 56.45 | 4,625,730 | +5.59(+10.99%) |
Jan 22, 2008 | 47.36 | 51.61 | 47.25 | 50.87 | 4,221,639 | +1.72(+3.50%) |
Jan 21, 2008 | 48.43 | 49.80 | 48.08 | 49.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.43 | 49.80 | 48.08 | 49.14 | 4,030,724 | +1.08(+2.25%) |
Jan 17, 2008 | 49.64 | 49.64 | 48.04 | 48.06 | 2,886,327 | -1.33(-2.69%) |
Jan 16, 2008 | 47.50 | 50.31 | 47.43 | 49.39 | 4,885,326 | +1.65(+3.45%) |
Jan 15, 2008 | 47.79 | 48.59 | 47.01 | 47.74 | 2,597,073 | -0.55(-1.15%) |
Jan 14, 2008 | 47.68 | 49.04 | 47.36 | 48.30 | 3,046,886 | -0.89(-1.80%) |
Jan 11, 2008 | 50.04 | 50.87 | 48.76 | 49.18 | 2,418,615 | -0.85(-1.71%) |
Jan 10, 2008 | 48.96 | 51.09 | 48.25 | 50.04 | 2,570,365 | +0.80(+1.63%) |
Jan 09, 2008 | 48.68 | 49.36 | 48.00 | 49.24 | 3,649,540 | +0.77(+1.58%) |
Jan 08, 2008 | 51.37 | 51.37 | 48.47 | 48.47 | 2,454,294 | -2.55(-4.99%) |
Jan 07, 2008 | 51.02 | 51.94 | 50.39 | 51.02 | 2,401,813 | +0.43(+0.86%) |
Jan 04, 2008 | 51.95 | 51.95 | 50.59 | 50.59 | 1,981,129 | -1.97(-3.74%) |
Jan 03, 2008 | 53.59 | 53.86 | 52.39 | 52.55 | 1,161,771 | -0.79(-1.48%) |
Jan 02, 2008 | 54.80 | 54.80 | 52.99 | 53.34 | 1,245,010 | -1.06(-1.95%) |
Jan 01, 2008 | 53.93 | 55.02 | 53.47 | 54.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.93 | 55.02 | 53.47 | 54.40 | 1,055,760 | +0.09(+0.17%) |
Dec 28, 2007 | 54.04 | 54.79 | 53.97 | 54.31 | 982,887 | +0.24(+0.44%) |
Dec 27, 2007 | 54.53 | 54.77 | 53.91 | 54.07 | 667,864 | -0.79(-1.45%) |
Dec 26, 2007 | 54.85 | 55.10 | 54.15 | 54.86 | 527,707 | -0.16(-0.29%) |
Dec 24, 2007 | 55.23 | 55.67 | 54.49 | 55.02 | 506,992 | +0.25(+0.46%) |
Dec 21, 2007 | 53.59 | 54.86 | 52.78 | 54.77 | 1,419,631 | +1.87(+3.54%) |
Dec 20, 2007 | 53.53 | 54.09 | 51.61 | 52.89 | 1,317,941 | -0.35(-0.65%) |
Dec 19, 2007 | 54.11 | 54.33 | 53.04 | 53.24 | 1,086,347 | -0.75(-1.38%) |
Dec 18, 2007 | 54.09 | 54.75 | 53.37 | 53.99 | 1,707,719 | +0.03(+0.05%) |
Dec 17, 2007 | 54.99 | 55.27 | 53.89 | 53.96 | 1,641,544 | -1.60(-2.88%) |
Dec 14, 2007 | 56.59 | 57.23 | 55.56 | 55.56 | 1,272,580 | -1.34(-2.36%) |
Dec 13, 2007 | 56.55 | 57.03 | 55.28 | 56.90 | 1,711,918 | -0.31(-0.54%) |
Dec 12, 2007 | 58.96 | 60.02 | 56.15 | 57.21 | 2,767,891 | -0.31(-0.54%) |
Dec 11, 2007 | 61.42 | 61.44 | 57.51 | 57.52 | 1,718,275 | -3.92(-6.38%) |
Dec 10, 2007 | 59.72 | 61.45 | 59.38 | 61.44 | 990,684 | +2.17(+3.67%) |
Dec 07, 2007 | 60.54 | 60.63 | 58.72 | 59.27 | 1,467,454 | -1.27(-2.10%) |
Dec 06, 2007 | 58.88 | 60.54 | 58.59 | 60.54 | 1,454,185 | +0.48(+0.80%) |
Dec 05, 2007 | 59.95 | 60.72 | 59.19 | 60.06 | 999,381 | +0.77(+1.29%) |
Dec 04, 2007 | 60.04 | 60.15 | 58.85 | 59.30 | 882,665 | -1.21(-2.01%) |
Dec 03, 2007 | 60.69 | 61.30 | 59.78 | 60.51 | 1,030,719 | -0.15(-0.25%) |
Nov 30, 2007 | 60.30 | 62.12 | 60.30 | 60.66 | 2,668,467 | +1.01(+1.69%) |
Nov 29, 2007 | 60.66 | 60.66 | 59.26 | 59.66 | 1,350,260 | -1.08(-1.78%) |
Nov 28, 2007 | 59.17 | 61.23 | 59.08 | 60.74 | 1,695,139 | +2.13(+3.63%) |
Nov 27, 2007 | 57.12 | 58.89 | 57.06 | 58.61 | 1,376,902 | +1.93(+3.41%) |
Nov 26, 2007 | 59.92 | 60.19 | 56.49 | 56.67 | 1,140,036 | -3.33(-5.55%) |
Nov 23, 2007 | 59.35 | 60.64 | 59.01 | 60.00 | 585,084 | +1.73(+2.98%) |
Nov 21, 2007 | 57.96 | 59.67 | 57.25 | 58.27 | 1,137,159 | -0.14(-0.24%) |
Nov 20, 2007 | 58.70 | 59.93 | 56.51 | 58.41 | 1,846,268 | -0.47(-0.79%) |
Nov 19, 2007 | 59.38 | 59.88 | 57.66 | 58.88 | 1,605,711 | -0.75(-1.25%) |
Nov 16, 2007 | 61.00 | 61.16 | 59.03 | 59.62 | 1,588,663 | -1.07(-1.76%) |
Nov 15, 2007 | 61.77 | 62.72 | 60.06 | 60.69 | 1,578,017 | -2.39(-3.79%) |
Nov 14, 2007 | 65.65 | 65.98 | 62.74 | 63.08 | 993,285 | -2.05(-3.14%) |
Nov 13, 2007 | 62.49 | 65.12 | 62.39 | 65.12 | 1,021,123 | +3.01(+4.85%) |
Nov 12, 2007 | 61.90 | 64.20 | 61.18 | 62.11 | 1,278,038 | +0.57(+0.92%) |
Nov 09, 2007 | 60.03 | 62.59 | 59.03 | 61.54 | 1,311,078 | +0.83(+1.37%) |
Nov 08, 2007 | 58.76 | 60.90 | 58.50 | 60.71 | 1,471,227 | +2.01(+3.43%) |
Nov 07, 2007 | 60.92 | 60.92 | 58.70 | 58.70 | 1,096,995 | -2.95(-4.78%) |
Nov 06, 2007 | 60.49 | 61.92 | 59.80 | 61.64 | 831,143 | +1.11(+1.83%) |
Nov 05, 2007 | 60.34 | 61.48 | 59.76 | 60.54 | 1,163,582 | -0.47(-0.77%) |
Nov 02, 2007 | 62.76 | 63.08 | 60.23 | 61.00 | 1,542,630 | -1.31(-2.11%) |