Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 46.12 | 47.92 | 46.12 | 47.46 | 171,301 | +0.27(+0.56%) |
Jan 30, 2008 | 46.56 | 47.75 | 46.56 | 47.20 | 198,402 | +0.24(+0.51%) |
Jan 29, 2008 | 46.88 | 47.10 | 46.43 | 46.96 | 81,920 | +0.12(+0.25%) |
Jan 28, 2008 | 46.69 | 46.98 | 46.32 | 46.84 | 37,842 | +0.05(+0.12%) |
Jan 25, 2008 | 49.07 | 49.07 | 46.64 | 46.78 | 307,409 | -0.76(-1.60%) |
Jan 24, 2008 | 46.31 | 47.54 | 46.31 | 47.54 | 144,208 | +1.43(+3.09%) |
Jan 23, 2008 | 44.39 | 46.13 | 43.68 | 46.12 | 147,836 | -0.01(-0.02%) |
Jan 22, 2008 | 44.31 | 46.75 | 44.17 | 46.13 | 155,021 | -1.31(-2.76%) |
Jan 21, 2008 | 47.88 | 48.22 | 47.23 | 47.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.88 | 48.22 | 47.23 | 47.43 | 136,922 | +0.23(+0.48%) |
Jan 17, 2008 | 48.28 | 48.46 | 47.02 | 47.21 | 127,747 | -0.85(-1.77%) |
Jan 16, 2008 | 48.06 | 48.79 | 47.40 | 48.06 | 117,466 | -0.94(-1.92%) |
Jan 15, 2008 | 49.65 | 49.86 | 48.81 | 49.00 | 201,683 | -1.13(-2.26%) |
Jan 14, 2008 | 49.98 | 50.29 | 49.64 | 50.13 | 184,621 | +1.37(+2.81%) |
Jan 11, 2008 | 49.56 | 49.77 | 48.70 | 48.76 | 286,551 | -1.08(-2.16%) |
Jan 10, 2008 | 49.16 | 50.30 | 49.16 | 49.84 | 85,879 | -0.05(-0.09%) |
Jan 09, 2008 | 48.99 | 49.88 | 48.60 | 49.88 | 122,606 | +0.88(+1.79%) |
Jan 08, 2008 | 50.50 | 50.95 | 49.01 | 49.01 | 172,043 | -1.45(-2.88%) |
Jan 07, 2008 | 50.76 | 50.96 | 49.75 | 50.46 | 152,520 | -0.40(-0.79%) |
Jan 04, 2008 | 52.53 | 52.53 | 50.86 | 50.86 | 152,465 | -2.46(-4.61%) |
Jan 03, 2008 | 53.45 | 53.67 | 53.02 | 53.32 | 542,488 | -0.15(-0.27%) |
Jan 02, 2008 | 54.39 | 54.69 | 53.21 | 53.47 | 145,903 | -1.01(-1.86%) |
Jan 01, 2008 | 54.68 | 54.95 | 54.48 | 54.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.68 | 54.95 | 54.48 | 54.48 | 146,898 | -0.69(-1.26%) |
Dec 28, 2007 | 55.44 | 55.58 | 54.85 | 55.18 | 57,748 | +0.05(+0.08%) |
Dec 27, 2007 | 55.63 | 55.86 | 55.08 | 55.13 | 173,984 | -0.91(-1.62%) |
Dec 26, 2007 | 55.77 | 56.11 | 55.59 | 56.04 | 90,998 | +0.10(+0.18%) |
Dec 24, 2007 | 56.20 | 56.20 | 55.56 | 55.94 | 30,624 | +0.46(+0.82%) |
Dec 21, 2007 | 55.50 | 55.50 | 55.16 | 55.48 | 28,874 | +0.92(+1.69%) |
Dec 20, 2007 | 54.28 | 54.57 | 53.93 | 54.56 | 63,545 | +0.92(+1.72%) |
Dec 19, 2007 | 53.56 | 53.89 | 53.29 | 53.63 | 252,322 | +0.24(+0.45%) |
Dec 18, 2007 | 53.63 | 53.72 | 52.77 | 53.40 | 652,189 | +0.17(+0.32%) |
Dec 17, 2007 | 54.05 | 54.14 | 53.19 | 53.22 | 45,280 | -1.16(-2.13%) |
Dec 14, 2007 | 54.67 | 55.05 | 54.36 | 54.38 | 83,560 | -0.62(-1.13%) |
Dec 13, 2007 | 54.65 | 55.09 | 54.47 | 55.00 | 33,249 | +0.01(+0.02%) |
Dec 12, 2007 | 55.33 | 55.75 | 54.22 | 55.00 | 67,920 | +0.54(+0.99%) |
Dec 11, 2007 | 55.55 | 56.00 | 54.35 | 54.46 | 83,779 | -1.06(-1.91%) |
Dec 10, 2007 | 55.21 | 55.68 | 55.19 | 55.52 | 99,638 | +0.34(+0.61%) |
Dec 07, 2007 | 55.32 | 55.38 | 54.98 | 55.18 | 74,154 | -0.02(-0.03%) |
Dec 06, 2007 | 54.86 | 55.28 | 54.51 | 55.20 | 154,871 | +0.75(+1.38%) |
Dec 05, 2007 | 54.09 | 54.61 | 53.98 | 54.45 | 113,310 | +1.23(+2.30%) |
Dec 04, 2007 | 53.12 | 53.68 | 52.99 | 53.22 | 125,559 | -0.17(-0.33%) |
Dec 03, 2007 | 54.04 | 54.04 | 53.35 | 53.40 | 1,998,915 | -0.51(-0.95%) |
Nov 30, 2007 | 54.86 | 54.94 | 53.44 | 53.91 | 95,418 | -0.62(-1.14%) |
Nov 29, 2007 | 54.29 | 54.73 | 54.13 | 54.53 | 90,451 | +0.16(+0.30%) |
Nov 28, 2007 | 53.29 | 54.53 | 53.08 | 54.36 | 175,890 | +1.78(+3.39%) |
Nov 27, 2007 | 52.14 | 52.80 | 51.80 | 52.58 | 91,107 | +0.65(+1.25%) |
Nov 26, 2007 | 52.72 | 53.42 | 51.80 | 51.93 | 253,744 | -1.02(-1.93%) |
Nov 23, 2007 | 52.48 | 53.01 | 52.48 | 52.96 | 77,326 | +0.65(+1.24%) |
Nov 21, 2007 | 52.51 | 53.21 | 51.94 | 52.31 | 144,153 | -0.69(-1.29%) |
Nov 20, 2007 | 52.87 | 53.83 | 52.12 | 52.99 | 117,685 | +0.05(+0.09%) |
Nov 19, 2007 | 53.40 | 53.81 | 52.78 | 52.95 | 202,315 | -0.77(-1.43%) |
Nov 16, 2007 | 53.58 | 53.72 | 52.80 | 53.72 | 268,182 | +0.52(+0.98%) |
Nov 15, 2007 | 53.56 | 53.79 | 52.76 | 53.19 | 419,225 | -0.40(-0.75%) |
Nov 14, 2007 | 54.91 | 54.94 | 53.43 | 53.60 | 227,604 | -0.77(-1.41%) |
Nov 13, 2007 | 52.70 | 54.36 | 52.70 | 54.36 | 80,673 | +1.99(+3.81%) |
Nov 12, 2007 | 52.37 | 53.56 | 52.29 | 52.37 | 308,606 | -0.91(-1.72%) |
Nov 09, 2007 | 53.58 | 54.14 | 53.12 | 53.29 | 334,243 | -1.58(-2.88%) |
Nov 08, 2007 | 56.25 | 56.72 | 53.94 | 54.87 | 430,401 | -2.15(-3.77%) |
Nov 07, 2007 | 57.24 | 58.27 | 57.01 | 57.02 | 173,388 | -1.40(-2.39%) |
Nov 06, 2007 | 57.88 | 58.41 | 57.56 | 58.41 | 112,325 | +0.59(+1.03%) |
Nov 05, 2007 | 57.79 | 58.05 | 57.34 | 57.82 | 325,456 | -0.12(-0.21%) |
Nov 02, 2007 | 58.20 | 58.20 | 57.27 | 57.94 | 168,543 | +0.38(+0.67%) |