Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 49.50 | 49.50 | 47.32 | 48.16 | 4,446,614 | -2.55(-5.03%) |
Jan 30, 2008 | 52.94 | 52.94 | 50.63 | 50.71 | 1,706,793 | -1.71(-3.26%) |
Jan 29, 2008 | 53.50 | 53.56 | 51.15 | 52.42 | 1,534,577 | -0.55(-1.04%) |
Jan 28, 2008 | 53.03 | 53.31 | 51.04 | 52.97 | 1,441,800 | +0.31(+0.59%) |
Jan 25, 2008 | 53.86 | 55.78 | 51.98 | 52.66 | 1,675,023 | -0.71(-1.33%) |
Jan 24, 2008 | 51.74 | 53.88 | 51.74 | 53.37 | 2,331,116 | +1.63(+3.15%) |
Jan 23, 2008 | 50.95 | 52.04 | 45.90 | 51.74 | 4,356,278 | -0.59(-1.13%) |
Jan 22, 2008 | 49.76 | 53.41 | 48.00 | 52.33 | 3,965,948 | -1.05(-1.97%) |
Jan 21, 2008 | 53.65 | 53.87 | 52.01 | 53.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.65 | 53.87 | 52.01 | 53.38 | 3,001,722 | -0.17(-0.32%) |
Jan 17, 2008 | 54.88 | 57.29 | 53.55 | 53.55 | 2,930,388 | -1.16(-2.12%) |
Jan 16, 2008 | 57.53 | 57.83 | 54.35 | 54.71 | 2,042,824 | -3.17(-5.48%) |
Jan 15, 2008 | 61.41 | 61.46 | 57.71 | 57.88 | 2,448,967 | -4.33(-6.96%) |
Jan 14, 2008 | 60.31 | 62.43 | 60.31 | 62.21 | 1,526,977 | +2.28(+3.80%) |
Jan 11, 2008 | 62.00 | 62.00 | 59.56 | 59.93 | 1,509,894 | -1.73(-2.81%) |
Jan 10, 2008 | 62.28 | 62.28 | 59.26 | 61.66 | 1,792,683 | +0.40(+0.65%) |
Jan 09, 2008 | 61.65 | 62.09 | 60.03 | 61.26 | 1,808,900 | -0.70(-1.13%) |
Jan 08, 2008 | 62.64 | 64.55 | 61.79 | 61.96 | 1,485,520 | -0.32(-0.51%) |
Jan 07, 2008 | 63.68 | 63.90 | 60.54 | 62.28 | 1,792,604 | -1.00(-1.58%) |
Jan 04, 2008 | 63.61 | 64.78 | 62.15 | 63.28 | 1,853,097 | -1.60(-2.47%) |
Jan 03, 2008 | 59.87 | 65.96 | 59.87 | 64.88 | 4,164,663 | +7.65(+13.37%) |
Jan 02, 2008 | 56.36 | 57.50 | 56.31 | 57.23 | 1,403,600 | +0.53(+0.93%) |
Jan 01, 2008 | 58.25 | 58.85 | 56.50 | 56.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.25 | 58.40 | 56.50 | 56.70 | 837,031 | -2.15(-3.65%) |
Dec 28, 2007 | 58.33 | 58.90 | 57.92 | 58.85 | 605,356 | +0.82(+1.41%) |
Dec 27, 2007 | 58.50 | 58.99 | 57.44 | 58.03 | 1,006,000 | -0.57(-0.97%) |
Dec 26, 2007 | 57.49 | 58.70 | 57.40 | 58.60 | 668,392 | +1.21(+2.11%) |
Dec 24, 2007 | 55.85 | 57.39 | 55.85 | 57.39 | 291,700 | +1.26(+2.24%) |
Dec 21, 2007 | 56.54 | 56.92 | 55.98 | 56.13 | 1,736,700 | +0.28(+0.50%) |
Dec 20, 2007 | 54.68 | 55.99 | 54.61 | 55.85 | 1,071,300 | +1.33(+2.44%) |
Dec 19, 2007 | 54.57 | 55.07 | 53.75 | 54.52 | 1,300,515 | -0.05(-0.09%) |
Dec 18, 2007 | 56.05 | 56.40 | 54.27 | 54.57 | 1,839,575 | -1.08(-1.94%) |
Dec 17, 2007 | 57.55 | 57.70 | 55.59 | 55.65 | 1,572,970 | -2.09(-3.62%) |
Dec 14, 2007 | 57.53 | 58.49 | 57.09 | 57.74 | 1,291,500 | +0.09(+0.16%) |
Dec 13, 2007 | 57.53 | 57.91 | 56.55 | 57.65 | 848,100 | -0.26(-0.45%) |
Dec 12, 2007 | 58.14 | 58.15 | 56.95 | 57.91 | 1,532,935 | +1.19(+2.10%) |
Dec 11, 2007 | 58.50 | 59.12 | 56.33 | 56.72 | 1,258,428 | -1.68(-2.88%) |
Dec 10, 2007 | 58.25 | 58.87 | 57.81 | 58.40 | 790,050 | +0.19(+0.33%) |
Dec 07, 2007 | 58.87 | 59.26 | 57.84 | 58.21 | 778,985 | -0.60(-1.02%) |
Dec 06, 2007 | 57.54 | 59.11 | 57.18 | 58.81 | 781,770 | +1.31(+2.28%) |
Dec 05, 2007 | 57.70 | 58.28 | 56.92 | 57.50 | 1,062,035 | +0.41(+0.72%) |
Dec 04, 2007 | 56.37 | 57.09 | 55.65 | 57.09 | 1,431,635 | +0.34(+0.60%) |
Dec 03, 2007 | 55.65 | 56.88 | 55.01 | 56.75 | 1,063,748 | +1.17(+2.11%) |
Nov 30, 2007 | 57.10 | 57.70 | 55.22 | 55.58 | 1,457,605 | -0.83(-1.47%) |
Nov 29, 2007 | 54.72 | 56.96 | 54.50 | 56.41 | 1,557,340 | +1.57(+2.86%) |
Nov 28, 2007 | 55.65 | 57.17 | 54.52 | 54.84 | 1,552,172 | -0.75(-1.35%) |
Nov 27, 2007 | 55.70 | 55.74 | 54.41 | 55.59 | 1,434,160 | -0.42(-0.75%) |
Nov 26, 2007 | 55.37 | 57.35 | 55.35 | 56.01 | 1,430,106 | +0.25(+0.45%) |
Nov 23, 2007 | 54.96 | 56.21 | 54.35 | 55.76 | 303,145 | +1.24(+2.27%) |
Nov 21, 2007 | 55.55 | 55.90 | 54.37 | 54.52 | 991,700 | -1.22(-2.19%) |
Nov 20, 2007 | 55.03 | 56.31 | 54.99 | 55.74 | 1,238,900 | +0.59(+1.07%) |
Nov 19, 2007 | 55.18 | 55.90 | 54.37 | 55.15 | 1,540,305 | +0.61(+1.12%) |
Nov 16, 2007 | 54.41 | 55.44 | 53.97 | 54.54 | 1,473,342 | +0.42(+0.78%) |
Nov 15, 2007 | 55.32 | 56.09 | 53.50 | 54.12 | 1,229,743 | -1.87(-3.34%) |
Nov 14, 2007 | 55.53 | 56.99 | 54.77 | 55.99 | 1,615,654 | +1.25(+2.28%) |
Nov 13, 2007 | 54.96 | 55.32 | 52.63 | 54.74 | 2,408,041 | +0.04(+0.07%) |
Nov 12, 2007 | 58.68 | 58.68 | 54.49 | 54.70 | 2,344,110 | -4.14(-7.04%) |
Nov 09, 2007 | 60.50 | 60.50 | 58.78 | 58.84 | 1,404,635 | -1.69(-2.79%) |
Nov 08, 2007 | 61.00 | 61.65 | 59.10 | 60.53 | 2,090,001 | -0.02(-0.03%) |
Nov 07, 2007 | 61.90 | 62.32 | 60.00 | 60.55 | 1,510,784 | -1.64(-2.64%) |
Nov 06, 2007 | 60.26 | 62.24 | 60.26 | 62.19 | 2,107,447 | +1.98(+3.29%) |
Nov 05, 2007 | 60.70 | 60.70 | 59.15 | 60.21 | 1,795,117 | -0.44(-0.73%) |
Nov 02, 2007 | 60.90 | 61.15 | 59.67 | 60.65 | 2,107,900 | +1.35(+2.28%) |