Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 52.41 | 55.59 | 51.98 | 55.00 | 4,035,629 | +1.96(+3.70%) |
Jan 30, 2008 | 53.23 | 54.46 | 52.72 | 53.04 | 2,503,089 | -0.15(-0.29%) |
Jan 29, 2008 | 52.10 | 53.34 | 50.90 | 53.19 | 2,196,427 | +1.61(+3.13%) |
Jan 28, 2008 | 50.09 | 51.58 | 49.37 | 51.58 | 2,564,249 | +1.43(+2.84%) |
Jan 25, 2008 | 51.47 | 53.63 | 50.00 | 50.16 | 2,075,394 | -0.72(-1.41%) |
Jan 24, 2008 | 51.91 | 52.56 | 50.17 | 50.87 | 2,834,104 | -1.37(-2.62%) |
Jan 23, 2008 | 46.53 | 52.27 | 46.42 | 52.24 | 5,776,402 | +4.20(+8.75%) |
Jan 22, 2008 | 44.17 | 48.64 | 44.08 | 48.04 | 4,114,067 | +1.91(+4.14%) |
Jan 21, 2008 | 45.34 | 46.44 | 45.11 | 46.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.34 | 46.44 | 45.11 | 46.13 | 3,108,997 | +1.12(+2.48%) |
Jan 17, 2008 | 45.20 | 46.00 | 44.70 | 45.01 | 3,478,217 | -0.39(-0.85%) |
Jan 16, 2008 | 45.09 | 45.62 | 43.33 | 45.40 | 4,653,508 | -0.30(-0.66%) |
Jan 15, 2008 | 46.49 | 46.49 | 45.33 | 45.70 | 2,673,093 | -1.21(-2.58%) |
Jan 14, 2008 | 47.71 | 48.04 | 46.49 | 46.91 | 3,363,022 | -0.51(-1.07%) |
Jan 11, 2008 | 47.91 | 47.91 | 46.87 | 47.42 | 2,401,062 | -0.84(-1.75%) |
Jan 10, 2008 | 47.03 | 48.84 | 46.49 | 48.27 | 2,188,461 | +0.60(+1.26%) |
Jan 09, 2008 | 47.54 | 47.78 | 46.60 | 47.67 | 2,838,377 | -0.47(-0.98%) |
Jan 08, 2008 | 49.45 | 50.11 | 48.07 | 48.14 | 2,748,054 | -0.97(-1.97%) |
Jan 07, 2008 | 49.17 | 49.43 | 48.37 | 49.11 | 2,111,804 | +0.33(+0.67%) |
Jan 04, 2008 | 50.64 | 51.01 | 48.44 | 48.78 | 3,606,552 | -2.24(-4.40%) |
Jan 03, 2008 | 51.72 | 51.90 | 50.74 | 51.02 | 2,207,482 | -0.49(-0.95%) |
Jan 02, 2008 | 52.34 | 52.52 | 50.57 | 51.51 | 2,362,381 | -1.13(-2.14%) |
Jan 01, 2008 | 51.98 | 53.05 | 51.72 | 52.64 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.98 | 53.05 | 51.72 | 52.64 | 1,171,889 | +0.54(+1.04%) |
Dec 28, 2007 | 53.17 | 53.17 | 51.82 | 52.10 | 1,420,859 | -0.45(-0.85%) |
Dec 27, 2007 | 53.52 | 53.58 | 52.34 | 52.54 | 731,904 | -1.13(-2.10%) |
Dec 26, 2007 | 53.72 | 53.72 | 52.68 | 53.67 | 750,399 | -0.15(-0.28%) |
Dec 24, 2007 | 53.32 | 53.99 | 53.06 | 53.82 | 321,971 | +0.57(+1.08%) |
Dec 21, 2007 | 52.80 | 53.51 | 52.38 | 53.25 | 1,786,844 | +0.66(+1.25%) |
Dec 20, 2007 | 52.47 | 52.68 | 51.52 | 52.59 | 1,222,415 | +0.61(+1.17%) |
Dec 19, 2007 | 52.65 | 52.65 | 51.63 | 51.98 | 1,725,811 | -0.55(-1.06%) |
Dec 18, 2007 | 52.29 | 53.13 | 50.78 | 52.54 | 2,716,821 | +0.68(+1.31%) |
Dec 17, 2007 | 52.09 | 53.12 | 51.44 | 51.86 | 2,360,138 | -0.56(-1.07%) |
Dec 14, 2007 | 53.47 | 53.47 | 51.67 | 52.42 | 3,062,698 | -1.39(-2.58%) |
Dec 13, 2007 | 53.99 | 53.99 | 52.74 | 53.81 | 2,073,719 | -0.35(-0.64%) |
Dec 12, 2007 | 55.20 | 55.68 | 53.22 | 54.16 | 3,664,827 | +0.48(+0.89%) |
Dec 11, 2007 | 57.95 | 57.95 | 53.32 | 53.68 | 4,085,106 | -3.42(-5.99%) |
Dec 10, 2007 | 55.36 | 57.33 | 55.20 | 57.10 | 1,641,172 | +1.78(+3.22%) |
Dec 07, 2007 | 55.23 | 56.02 | 54.96 | 55.32 | 1,542,376 | +0.08(+0.14%) |
Dec 06, 2007 | 53.77 | 55.75 | 53.48 | 55.24 | 2,274,457 | +1.44(+2.69%) |
Dec 05, 2007 | 52.77 | 53.79 | 52.29 | 53.79 | 1,889,799 | +1.40(+2.67%) |
Dec 04, 2007 | 51.69 | 52.74 | 51.32 | 52.39 | 1,391,201 | +0.29(+0.56%) |
Dec 03, 2007 | 52.56 | 52.65 | 51.19 | 52.10 | 1,257,813 | -0.10(-0.20%) |
Nov 30, 2007 | 51.59 | 52.87 | 50.66 | 52.21 | 2,710,216 | +1.04(+2.03%) |
Nov 29, 2007 | 51.29 | 51.29 | 50.21 | 51.17 | 1,331,281 | -0.19(-0.36%) |
Nov 28, 2007 | 50.55 | 51.54 | 50.11 | 51.36 | 1,592,457 | +1.28(+2.56%) |
Nov 27, 2007 | 48.87 | 50.30 | 48.80 | 50.07 | 2,003,536 | +1.35(+2.78%) |
Nov 26, 2007 | 50.37 | 50.94 | 48.72 | 48.72 | 1,551,198 | -1.50(-2.99%) |
Nov 23, 2007 | 49.45 | 50.36 | 49.27 | 50.22 | 537,464 | +1.19(+2.43%) |
Nov 21, 2007 | 47.40 | 49.62 | 46.53 | 49.03 | 2,511,741 | +0.86(+1.78%) |
Nov 20, 2007 | 48.94 | 49.00 | 47.18 | 48.17 | 3,045,866 | -0.79(-1.61%) |
Nov 19, 2007 | 48.90 | 49.59 | 47.84 | 48.96 | 2,593,922 | -0.15(-0.32%) |
Nov 16, 2007 | 50.46 | 50.85 | 48.38 | 49.11 | 2,506,037 | -1.41(-2.80%) |
Nov 15, 2007 | 51.58 | 51.58 | 50.23 | 50.52 | 2,335,523 | -1.16(-2.25%) |
Nov 14, 2007 | 51.59 | 52.29 | 51.47 | 51.69 | 2,166,455 | +0.07(+0.14%) |
Nov 13, 2007 | 51.53 | 51.79 | 50.67 | 51.61 | 1,951,815 | +0.90(+1.78%) |
Nov 12, 2007 | 49.43 | 52.51 | 49.33 | 50.71 | 3,700,052 | +2.06(+4.24%) |
Nov 09, 2007 | 47.54 | 49.77 | 47.42 | 48.65 | 2,390,546 | +1.02(+2.14%) |
Nov 08, 2007 | 48.18 | 48.47 | 46.81 | 47.63 | 2,836,911 | -0.80(-1.65%) |
Nov 07, 2007 | 49.43 | 49.43 | 47.96 | 48.43 | 2,034,273 | -1.23(-2.48%) |
Nov 06, 2007 | 50.05 | 50.07 | 48.87 | 49.66 | 2,030,065 | -0.41(-0.81%) |
Nov 05, 2007 | 50.89 | 50.94 | 49.51 | 50.07 | 1,606,244 | -0.96(-1.88%) |
Nov 02, 2007 | 50.47 | 51.03 | 49.83 | 51.03 | 2,301,443 | +0.88(+1.76%) |