Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 53.74 | 55.61 | 52.56 | 54.92 | 3,774,647 | +1.43(+2.68%) |
Jan 30, 2008 | 55.78 | 56.07 | 53.30 | 53.49 | 4,725,068 | -2.29(-4.11%) |
Jan 29, 2008 | 55.78 | 56.67 | 54.86 | 55.78 | 2,352,292 | +0.11(+0.20%) |
Jan 28, 2008 | 53.70 | 55.70 | 52.70 | 55.67 | 2,345,779 | +1.98(+3.68%) |
Jan 25, 2008 | 55.75 | 55.96 | 53.41 | 53.69 | 2,444,936 | -1.28(-2.33%) |
Jan 24, 2008 | 56.63 | 56.64 | 54.06 | 54.97 | 3,675,664 | -1.47(-2.61%) |
Jan 23, 2008 | 53.10 | 56.82 | 51.98 | 56.44 | 5,011,336 | +3.32(+6.24%) |
Jan 22, 2008 | 48.74 | 53.13 | 48.74 | 53.13 | 6,092,647 | +2.12(+4.16%) |
Jan 21, 2008 | 52.66 | 53.40 | 50.40 | 51.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.66 | 53.40 | 50.40 | 51.01 | 4,347,021 | -1.11(-2.14%) |
Jan 17, 2008 | 53.10 | 53.50 | 51.70 | 52.12 | 3,352,620 | -0.93(-1.75%) |
Jan 16, 2008 | 51.47 | 54.02 | 51.47 | 53.05 | 3,402,416 | +0.91(+1.75%) |
Jan 15, 2008 | 52.38 | 52.92 | 51.50 | 52.14 | 3,036,473 | -1.19(-2.22%) |
Jan 14, 2008 | 53.80 | 54.43 | 51.77 | 53.32 | 2,521,839 | -0.15(-0.28%) |
Jan 11, 2008 | 51.71 | 54.22 | 50.80 | 53.47 | 3,769,007 | +1.38(+2.66%) |
Jan 10, 2008 | 50.15 | 52.76 | 49.16 | 52.09 | 3,530,203 | +1.66(+3.30%) |
Jan 09, 2008 | 49.17 | 50.60 | 47.83 | 50.43 | 3,132,901 | +1.26(+2.57%) |
Jan 08, 2008 | 51.60 | 52.76 | 49.04 | 49.16 | 3,494,197 | -1.99(-3.89%) |
Jan 07, 2008 | 51.85 | 51.95 | 49.71 | 51.15 | 2,944,445 | -0.42(-0.81%) |
Jan 04, 2008 | 53.35 | 53.35 | 51.44 | 51.57 | 4,014,480 | -2.13(-3.96%) |
Jan 03, 2008 | 55.55 | 55.84 | 53.46 | 53.70 | 2,481,147 | -1.86(-3.34%) |
Jan 02, 2008 | 54.83 | 56.03 | 54.23 | 55.55 | 2,188,107 | +0.57(+1.05%) |
Jan 01, 2008 | 54.52 | 55.59 | 54.37 | 54.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.52 | 55.59 | 54.37 | 54.98 | 1,784,677 | +0.32(+0.58%) |
Dec 28, 2007 | 56.34 | 56.50 | 54.14 | 54.66 | 1,917,128 | -1.07(-1.92%) |
Dec 27, 2007 | 57.91 | 57.91 | 55.60 | 55.73 | 1,541,337 | -5.23(-8.58%) |
Dec 26, 2007 | 61.60 | 61.61 | 60.44 | 60.97 | 1,471,249 | -0.89(-1.43%) |
Dec 24, 2007 | 59.91 | 61.86 | 59.91 | 61.85 | 685,665 | +1.94(+3.24%) |
Dec 21, 2007 | 59.06 | 60.12 | 59.06 | 59.91 | 2,460,827 | +1.42(+2.43%) |
Dec 20, 2007 | 58.38 | 58.68 | 57.49 | 58.49 | 2,302,674 | +1.04(+1.80%) |
Dec 19, 2007 | 56.23 | 57.75 | 56.21 | 57.46 | 2,910,210 | +1.35(+2.40%) |
Dec 18, 2007 | 55.15 | 56.44 | 54.79 | 56.11 | 2,482,986 | +1.68(+3.08%) |
Dec 17, 2007 | 55.22 | 55.67 | 54.19 | 54.43 | 2,055,253 | -1.09(-1.96%) |
Dec 14, 2007 | 57.77 | 58.00 | 55.52 | 55.52 | 2,010,471 | -2.19(-3.79%) |
Dec 13, 2007 | 58.31 | 58.56 | 56.79 | 57.71 | 2,258,629 | -1.01(-1.71%) |
Dec 12, 2007 | 60.33 | 61.06 | 58.04 | 58.71 | 2,317,435 | -0.17(-0.28%) |
Dec 11, 2007 | 62.88 | 62.88 | 58.88 | 58.88 | 2,500,848 | -3.77(-6.02%) |
Dec 10, 2007 | 61.36 | 62.94 | 60.89 | 62.65 | 1,628,707 | +1.34(+2.19%) |
Dec 07, 2007 | 60.82 | 62.42 | 60.57 | 61.31 | 2,348,137 | +0.46(+0.75%) |
Dec 06, 2007 | 58.75 | 60.92 | 58.56 | 60.86 | 2,682,084 | +1.99(+3.39%) |
Dec 05, 2007 | 57.56 | 59.16 | 57.50 | 58.86 | 1,882,202 | +2.00(+3.52%) |
Dec 04, 2007 | 57.87 | 58.08 | 56.78 | 56.86 | 1,685,315 | -1.47(-2.52%) |
Dec 03, 2007 | 58.88 | 58.98 | 57.82 | 58.33 | 1,670,452 | -0.60(-1.03%) |
Nov 30, 2007 | 57.97 | 59.13 | 57.95 | 58.94 | 2,809,413 | +1.77(+3.10%) |
Nov 29, 2007 | 56.47 | 57.67 | 55.80 | 57.16 | 1,822,086 | +0.40(+0.70%) |
Nov 28, 2007 | 55.03 | 57.04 | 55.03 | 56.77 | 2,175,663 | +2.26(+4.14%) |
Nov 27, 2007 | 53.57 | 54.51 | 52.56 | 54.51 | 2,559,488 | +1.39(+2.62%) |
Nov 26, 2007 | 55.49 | 55.76 | 52.96 | 53.12 | 3,582,340 | -2.72(-4.87%) |
Nov 23, 2007 | 54.58 | 56.07 | 54.58 | 55.84 | 720,853 | +1.32(+2.43%) |
Nov 21, 2007 | 53.95 | 54.98 | 53.57 | 54.52 | 2,469,184 | -0.52(-0.94%) |
Nov 20, 2007 | 56.29 | 57.48 | 54.13 | 55.03 | 2,541,750 | -1.36(-2.41%) |
Nov 19, 2007 | 57.15 | 57.61 | 56.34 | 56.39 | 1,803,319 | -1.21(-2.10%) |
Nov 16, 2007 | 58.98 | 59.22 | 57.08 | 57.60 | 2,194,203 | -1.20(-2.05%) |
Nov 15, 2007 | 59.64 | 59.96 | 57.83 | 58.80 | 2,038,010 | -0.95(-1.58%) |
Nov 14, 2007 | 62.30 | 62.85 | 59.63 | 59.75 | 2,613,364 | -2.55(-4.09%) |
Nov 13, 2007 | 59.72 | 62.30 | 59.72 | 62.30 | 1,739,296 | +2.52(+4.22%) |
Nov 12, 2007 | 59.88 | 61.77 | 59.52 | 59.78 | 1,724,225 | -0.22(-0.37%) |
Nov 09, 2007 | 58.98 | 60.78 | 58.66 | 60.00 | 1,699,510 | +0.34(+0.56%) |
Nov 08, 2007 | 59.44 | 60.36 | 58.54 | 59.67 | 3,221,033 | +0.23(+0.38%) |
Nov 07, 2007 | 61.30 | 61.30 | 59.31 | 59.44 | 1,979,393 | -2.41(-3.89%) |
Nov 06, 2007 | 61.56 | 61.95 | 60.36 | 61.85 | 1,480,806 | +0.68(+1.11%) |
Nov 05, 2007 | 60.97 | 61.81 | 60.34 | 61.17 | 1,507,388 | -0.56(-0.90%) |
Nov 02, 2007 | 63.13 | 63.15 | 60.64 | 61.73 | 2,406,734 | -1.28(-2.02%) |