Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 56.84 | 60.98 | 56.30 | 60.33 | 2,690,068 | +2.40(+4.14%) |
Jan 30, 2008 | 58.07 | 60.03 | 56.97 | 57.93 | 1,640,697 | -0.19(-0.32%) |
Jan 29, 2008 | 57.50 | 58.42 | 56.47 | 58.12 | 1,307,012 | +0.69(+1.20%) |
Jan 28, 2008 | 55.59 | 57.48 | 54.59 | 57.43 | 1,252,430 | +2.01(+3.63%) |
Jan 25, 2008 | 56.29 | 56.91 | 54.80 | 55.42 | 2,177,078 | -0.56(-0.99%) |
Jan 24, 2008 | 56.05 | 57.11 | 55.04 | 55.98 | 3,250,921 | +0.03(+0.05%) |
Jan 23, 2008 | 50.50 | 55.99 | 48.77 | 55.95 | 4,667,292 | +5.54(+10.99%) |
Jan 22, 2008 | 46.94 | 51.15 | 46.83 | 50.41 | 4,259,571 | +1.71(+3.50%) |
Jan 21, 2008 | 48.00 | 49.35 | 47.66 | 48.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.00 | 49.35 | 47.66 | 48.71 | 4,066,940 | +1.07(+2.25%) |
Jan 17, 2008 | 49.20 | 49.20 | 47.62 | 47.64 | 2,912,260 | -1.32(-2.69%) |
Jan 16, 2008 | 47.08 | 49.86 | 47.01 | 48.95 | 4,929,221 | +1.63(+3.45%) |
Jan 15, 2008 | 47.37 | 48.16 | 46.59 | 47.32 | 2,620,408 | -0.55(-1.15%) |
Jan 14, 2008 | 47.26 | 48.60 | 46.94 | 47.87 | 3,074,262 | -0.88(-1.80%) |
Jan 11, 2008 | 49.59 | 50.42 | 48.32 | 48.75 | 2,440,346 | -0.85(-1.71%) |
Jan 10, 2008 | 48.53 | 50.64 | 47.82 | 49.59 | 2,593,460 | +0.79(+1.63%) |
Jan 09, 2008 | 48.25 | 48.93 | 47.57 | 48.80 | 3,682,332 | +0.76(+1.58%) |
Jan 08, 2008 | 50.91 | 50.91 | 48.04 | 48.04 | 2,476,346 | -2.52(-4.99%) |
Jan 07, 2008 | 50.56 | 51.48 | 49.94 | 50.56 | 2,423,394 | +0.43(+0.86%) |
Jan 04, 2008 | 51.48 | 51.48 | 50.13 | 50.13 | 1,998,929 | -1.95(-3.74%) |
Jan 03, 2008 | 53.11 | 53.38 | 51.92 | 52.08 | 1,172,209 | -0.78(-1.48%) |
Jan 02, 2008 | 54.31 | 54.31 | 52.51 | 52.86 | 1,256,196 | -1.05(-1.95%) |
Jan 01, 2008 | 53.45 | 54.53 | 53.00 | 53.92 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.45 | 54.53 | 53.00 | 53.92 | 1,065,246 | +0.09(+0.17%) |
Dec 28, 2007 | 53.56 | 54.30 | 53.49 | 53.82 | 991,718 | +0.24(+0.44%) |
Dec 27, 2007 | 54.04 | 54.29 | 53.43 | 53.59 | 673,864 | -0.79(-1.45%) |
Dec 26, 2007 | 54.37 | 54.61 | 53.67 | 54.37 | 532,449 | -0.16(-0.29%) |
Dec 24, 2007 | 54.74 | 55.17 | 54.01 | 54.53 | 511,548 | +0.25(+0.46%) |
Dec 21, 2007 | 53.11 | 54.37 | 52.31 | 54.28 | 1,432,386 | +1.86(+3.54%) |
Dec 20, 2007 | 53.05 | 53.61 | 51.15 | 52.42 | 1,329,783 | -0.34(-0.65%) |
Dec 19, 2007 | 53.62 | 53.85 | 52.57 | 52.77 | 1,096,108 | -0.74(-1.38%) |
Dec 18, 2007 | 53.60 | 54.27 | 52.90 | 53.51 | 1,723,063 | +0.03(+0.05%) |
Dec 17, 2007 | 54.50 | 54.77 | 53.41 | 53.48 | 1,656,294 | -1.59(-2.88%) |
Dec 14, 2007 | 56.09 | 56.72 | 55.07 | 55.07 | 1,284,014 | -1.33(-2.36%) |
Dec 13, 2007 | 56.05 | 56.52 | 54.79 | 56.39 | 1,727,300 | -0.30(-0.54%) |
Dec 12, 2007 | 58.44 | 59.49 | 55.65 | 56.70 | 2,792,761 | -0.31(-0.55%) |
Dec 11, 2007 | 60.87 | 60.90 | 57.00 | 57.01 | 1,733,714 | -3.89(-6.38%) |
Dec 10, 2007 | 59.19 | 60.90 | 58.85 | 60.90 | 999,585 | +2.15(+3.67%) |
Dec 07, 2007 | 60.00 | 60.09 | 58.19 | 58.74 | 1,480,639 | -1.26(-2.10%) |
Dec 06, 2007 | 58.36 | 60.00 | 58.07 | 60.00 | 1,467,251 | +0.48(+0.80%) |
Dec 05, 2007 | 59.41 | 60.18 | 58.66 | 59.53 | 1,008,360 | +0.76(+1.29%) |
Dec 04, 2007 | 59.50 | 59.61 | 58.33 | 58.77 | 890,596 | -1.20(-2.01%) |
Dec 03, 2007 | 60.15 | 60.76 | 59.25 | 59.97 | 1,039,980 | -0.15(-0.25%) |
Nov 30, 2007 | 59.76 | 61.57 | 59.76 | 60.12 | 2,692,444 | +1.00(+1.69%) |
Nov 29, 2007 | 60.12 | 60.12 | 58.73 | 59.12 | 1,362,392 | -1.07(-1.78%) |
Nov 28, 2007 | 58.64 | 60.68 | 58.55 | 60.19 | 1,710,370 | +2.11(+3.63%) |
Nov 27, 2007 | 56.61 | 58.36 | 56.55 | 58.09 | 1,389,274 | +1.92(+3.41%) |
Nov 26, 2007 | 59.39 | 59.65 | 55.99 | 56.17 | 1,150,280 | -3.30(-5.55%) |
Nov 23, 2007 | 58.82 | 60.10 | 58.48 | 59.47 | 590,341 | +1.72(+2.98%) |
Nov 21, 2007 | 57.45 | 59.14 | 56.74 | 57.75 | 1,147,376 | -0.14(-0.24%) |
Nov 20, 2007 | 58.18 | 59.40 | 56.01 | 57.89 | 1,862,857 | -0.46(-0.79%) |
Nov 19, 2007 | 58.85 | 59.35 | 57.15 | 58.35 | 1,620,138 | -0.74(-1.25%) |
Nov 16, 2007 | 60.46 | 60.61 | 58.50 | 59.09 | 1,602,938 | -1.06(-1.76%) |
Nov 15, 2007 | 61.22 | 62.16 | 59.52 | 60.15 | 1,592,196 | -2.37(-3.79%) |
Nov 14, 2007 | 65.07 | 65.40 | 62.18 | 62.51 | 1,002,210 | -2.03(-3.14%) |
Nov 13, 2007 | 61.93 | 64.54 | 61.83 | 64.54 | 1,030,298 | +2.99(+4.85%) |
Nov 12, 2007 | 61.35 | 63.63 | 60.63 | 61.56 | 1,289,521 | +0.56(+0.92%) |
Nov 09, 2007 | 59.49 | 62.03 | 58.50 | 60.99 | 1,322,858 | +0.83(+1.37%) |
Nov 08, 2007 | 58.23 | 60.36 | 57.98 | 60.17 | 1,484,446 | +2.00(+3.43%) |
Nov 07, 2007 | 60.38 | 60.38 | 58.17 | 58.17 | 1,106,851 | -2.92(-4.78%) |
Nov 06, 2007 | 59.95 | 61.36 | 59.27 | 61.09 | 838,611 | +1.10(+1.83%) |
Nov 05, 2007 | 59.80 | 60.94 | 59.23 | 60.00 | 1,174,037 | -0.46(-0.77%) |
Nov 02, 2007 | 62.20 | 62.52 | 59.69 | 60.46 | 1,556,491 | -1.30(-2.11%) |