Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 43.91 | 45.28 | 43.91 | 45.05 | 926,601 | -0.02(-0.03%) |
Jan 30, 2008 | 44.98 | 45.57 | 44.65 | 45.07 | 686,276 | -0.02(-0.05%) |
Jan 29, 2008 | 45.15 | 45.57 | 45.09 | 45.09 | 179,825 | -0.01(-0.02%) |
Jan 28, 2008 | 44.57 | 45.10 | 44.26 | 45.10 | 37,280 | +0.60(+1.36%) |
Jan 25, 2008 | 46.75 | 46.75 | 44.31 | 44.50 | 77,141 | -0.18(-0.40%) |
Jan 24, 2008 | 43.98 | 44.67 | 43.23 | 44.67 | 79,085 | +1.95(+4.57%) |
Jan 23, 2008 | 41.90 | 43.80 | 41.90 | 42.72 | 97,394 | -0.94(-2.15%) |
Jan 22, 2008 | 41.54 | 44.50 | 37.60 | 43.66 | 85,913 | -0.15(-0.34%) |
Jan 21, 2008 | 44.19 | 44.43 | 43.26 | 43.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.19 | 44.43 | 43.26 | 43.81 | 45,950 | +0.45(+1.04%) |
Jan 17, 2008 | 44.98 | 45.22 | 43.22 | 43.36 | 54,276 | -1.24(-2.79%) |
Jan 16, 2008 | 44.80 | 45.32 | 44.13 | 44.60 | 52,244 | -0.82(-1.81%) |
Jan 15, 2008 | 45.81 | 45.81 | 45.14 | 45.42 | 43,906 | -1.19(-2.56%) |
Jan 14, 2008 | 46.39 | 46.83 | 46.39 | 46.61 | 68,627 | +0.85(+1.86%) |
Jan 11, 2008 | 46.70 | 47.40 | 45.61 | 45.76 | 123,323 | -1.12(-2.38%) |
Jan 10, 2008 | 47.13 | 47.23 | 46.13 | 46.88 | 133,643 | +0.21(+0.45%) |
Jan 09, 2008 | 46.13 | 46.70 | 45.93 | 46.67 | 68,756 | +0.15(+0.32%) |
Jan 08, 2008 | 47.57 | 47.57 | 46.43 | 46.52 | 69,143 | -0.35(-0.75%) |
Jan 07, 2008 | 47.33 | 48.06 | 46.55 | 46.87 | 292,422 | -0.47(-0.99%) |
Jan 04, 2008 | 48.12 | 48.12 | 47.31 | 47.34 | 35,345 | -1.45(-2.96%) |
Jan 03, 2008 | 48.64 | 49.54 | 48.59 | 48.78 | 15,221 | -0.07(-0.14%) |
Jan 02, 2008 | 49.46 | 49.46 | 48.64 | 48.85 | 41,724 | -0.23(-0.47%) |
Jan 01, 2008 | 49.74 | 49.74 | 49.00 | 49.09 | 11,502 | +0.00(+0.00%) |
Dec 31, 2007 | 49.74 | 49.74 | 49.00 | 49.09 | 11,502 | -0.57(-1.14%) |
Dec 28, 2007 | 49.87 | 50.60 | 49.58 | 49.65 | 219,956 | +0.26(+0.52%) |
Dec 27, 2007 | 50.14 | 50.64 | 49.40 | 49.40 | 348,169 | -0.60(-1.21%) |
Dec 26, 2007 | 49.85 | 50.02 | 49.76 | 50.00 | 63,854 | +0.24(+0.48%) |
Dec 24, 2007 | 49.64 | 49.76 | 49.55 | 49.76 | 69,659 | +0.26(+0.52%) |
Dec 21, 2007 | 50.15 | 50.38 | 49.12 | 49.50 | 14,576 | +0.89(+1.83%) |
Dec 20, 2007 | 48.82 | 49.51 | 48.35 | 48.61 | 17,027 | +0.03(+0.06%) |
Dec 19, 2007 | 49.46 | 49.46 | 48.43 | 48.58 | 41,408 | -0.36(-0.73%) |
Dec 18, 2007 | 48.89 | 49.14 | 48.42 | 48.94 | 29,927 | +0.50(+1.04%) |
Dec 17, 2007 | 49.48 | 49.48 | 48.37 | 48.43 | 39,344 | -1.26(-2.54%) |
Dec 14, 2007 | 50.00 | 50.00 | 49.64 | 49.70 | 27,347 | -0.78(-1.55%) |
Dec 13, 2007 | 50.44 | 50.48 | 50.03 | 50.48 | 12,383 | -0.47(-0.93%) |
Dec 12, 2007 | 51.87 | 51.87 | 50.50 | 50.95 | 21,929 | +0.49(+0.97%) |
Dec 11, 2007 | 51.67 | 51.81 | 50.44 | 50.47 | 26,960 | -1.02(-1.97%) |
Dec 10, 2007 | 51.05 | 51.50 | 51.05 | 51.48 | 22,445 | +0.32(+0.62%) |
Dec 07, 2007 | 51.19 | 51.23 | 51.04 | 51.16 | 11,867 | +0.16(+0.32%) |
Dec 06, 2007 | 50.57 | 51.00 | 50.25 | 51.00 | 15,221 | +0.67(+1.34%) |
Dec 05, 2007 | 50.07 | 50.40 | 50.07 | 50.33 | 53,405 | +0.68(+1.37%) |
Dec 04, 2007 | 50.54 | 50.54 | 49.53 | 49.64 | 13,673 | -0.62(-1.23%) |
Dec 03, 2007 | 50.46 | 50.51 | 50.02 | 50.26 | 6,320 | -0.48(-0.95%) |
Nov 30, 2007 | 50.92 | 51.06 | 50.44 | 50.74 | 9,545 | +0.49(+0.97%) |
Nov 29, 2007 | 50.07 | 50.44 | 49.91 | 50.26 | 20,510 | -0.24(-0.48%) |
Nov 28, 2007 | 49.29 | 50.52 | 49.29 | 50.50 | 21,026 | +1.46(+2.97%) |
Nov 27, 2007 | 48.67 | 49.04 | 48.48 | 49.04 | 78,044 | +0.53(+1.09%) |
Nov 26, 2007 | 49.42 | 49.51 | 48.51 | 48.51 | 15,350 | -0.73(-1.48%) |
Nov 23, 2007 | 48.88 | 49.26 | 48.81 | 49.24 | 8,384 | +1.17(+2.44%) |
Nov 21, 2007 | 48.35 | 48.72 | 48.07 | 48.07 | 58,539 | -1.41(-2.85%) |
Nov 20, 2007 | 49.36 | 49.58 | 48.79 | 49.48 | 76,109 | +0.84(+1.74%) |
Nov 19, 2007 | 48.91 | 48.92 | 48.32 | 48.64 | 82,559 | -1.26(-2.53%) |
Nov 16, 2007 | 50.00 | 50.02 | 49.40 | 49.90 | 77,270 | -0.10(-0.20%) |
Nov 15, 2007 | 50.31 | 50.35 | 49.76 | 50.00 | 36,764 | -0.74(-1.45%) |
Nov 14, 2007 | 51.12 | 51.36 | 50.71 | 50.74 | 15,608 | -0.29(-0.56%) |
Nov 13, 2007 | 50.81 | 51.02 | 50.19 | 51.02 | 53,728 | +1.24(+2.49%) |
Nov 12, 2007 | 50.33 | 51.05 | 49.78 | 49.78 | 13,544 | -0.81(-1.60%) |
Nov 09, 2007 | 50.89 | 51.09 | 50.39 | 50.59 | 18,704 | -1.10(-2.14%) |
Nov 08, 2007 | 51.06 | 51.78 | 51.06 | 51.70 | 26,161 | +0.18(+0.35%) |
Nov 07, 2007 | 51.98 | 52.11 | 51.27 | 51.52 | 26,831 | -0.87(-1.66%) |
Nov 06, 2007 | 52.27 | 52.39 | 51.95 | 52.39 | 25,412 | +0.73(+1.42%) |
Nov 05, 2007 | 51.63 | 51.71 | 51.40 | 51.66 | 15,479 | -0.31(-0.60%) |
Nov 02, 2007 | 51.90 | 52.16 | 51.50 | 51.97 | 29,669 | +0.24(+0.46%) |