Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 42.85 | 46.63 | 42.06 | 45.66 | 1,344,919 | +2.84(+6.63%) |
Jan 30, 2008 | 46.00 | 46.37 | 42.28 | 42.82 | 2,103,811 | -3.48(-7.52%) |
Jan 29, 2008 | 49.00 | 49.10 | 45.86 | 46.30 | 824,643 | -2.70(-5.51%) |
Jan 28, 2008 | 48.77 | 49.43 | 47.52 | 49.00 | 685,059 | -0.40(-0.81%) |
Jan 25, 2008 | 51.87 | 53.24 | 49.40 | 49.40 | 1,592,971 | +1.42(+2.96%) |
Jan 24, 2008 | 46.58 | 49.93 | 46.02 | 47.98 | 2,108,890 | +2.05(+4.46%) |
Jan 23, 2008 | 44.30 | 45.95 | 43.00 | 45.93 | 1,290,917 | +1.43(+3.21%) |
Jan 22, 2008 | 41.64 | 46.72 | 40.04 | 44.50 | 2,408,624 | -3.88(-8.02%) |
Jan 21, 2008 | 48.45 | 49.03 | 46.50 | 48.38 | 1,002,639 | +0.00(+0.00%) |
Jan 18, 2008 | 48.45 | 49.03 | 46.50 | 48.38 | 1,002,529 | +1.38(+2.94%) |
Jan 17, 2008 | 48.73 | 50.13 | 46.33 | 47.00 | 1,258,096 | -0.50(-1.05%) |
Jan 16, 2008 | 47.45 | 48.34 | 45.68 | 47.50 | 1,906,868 | -2.65(-5.28%) |
Jan 15, 2008 | 52.44 | 53.51 | 49.19 | 50.15 | 1,279,510 | -4.60(-8.40%) |
Jan 14, 2008 | 53.65 | 55.46 | 51.90 | 54.75 | 652,146 | +1.17(+2.18%) |
Jan 11, 2008 | 53.62 | 54.83 | 53.15 | 53.58 | 370,226 | -0.99(-1.81%) |
Jan 10, 2008 | 54.04 | 55.23 | 53.10 | 54.57 | 436,601 | +0.48(+0.89%) |
Jan 09, 2008 | 54.33 | 55.26 | 52.00 | 54.09 | 492,439 | +0.22(+0.41%) |
Jan 08, 2008 | 53.82 | 55.55 | 53.55 | 53.87 | 628,028 | +0.54(+1.01%) |
Jan 07, 2008 | 56.48 | 57.24 | 51.31 | 53.33 | 1,044,585 | -3.54(-6.22%) |
Jan 04, 2008 | 56.00 | 57.39 | 56.00 | 56.87 | 533,022 | +0.28(+0.49%) |
Jan 03, 2008 | 57.62 | 58.29 | 56.38 | 56.59 | 435,604 | -0.38(-0.67%) |
Jan 02, 2008 | 57.95 | 58.90 | 56.49 | 56.97 | 504,427 | -0.50(-0.87%) |
Jan 01, 2008 | 57.00 | 57.95 | 56.50 | 57.47 | 321,734 | +0.00(+0.00%) |
Dec 31, 2007 | 57.00 | 57.95 | 56.50 | 57.47 | 321,734 | +0.88(+1.56%) |
Dec 28, 2007 | 56.26 | 57.59 | 56.26 | 56.59 | 377,497 | +0.00(+0.00%) |
Dec 27, 2007 | 58.00 | 58.00 | 56.12 | 56.59 | 282,915 | -1.25(-2.16%) |
Dec 26, 2007 | 57.03 | 58.10 | 57.01 | 57.84 | 257,856 | +0.03(+0.05%) |
Dec 24, 2007 | 57.10 | 58.12 | 56.84 | 57.81 | 259,192 | +0.73(+1.28%) |
Dec 21, 2007 | 58.00 | 58.74 | 56.91 | 57.08 | 372,766 | -0.71(-1.23%) |
Dec 20, 2007 | 56.59 | 58.26 | 56.50 | 57.79 | 269,454 | +1.25(+2.21%) |
Dec 19, 2007 | 56.00 | 57.74 | 56.00 | 56.54 | 347,814 | -0.29(-0.51%) |
Dec 18, 2007 | 57.04 | 57.94 | 54.49 | 56.83 | 564,178 | +0.27(+0.48%) |
Dec 17, 2007 | 58.22 | 59.50 | 55.83 | 56.56 | 778,119 | -2.67(-4.51%) |
Dec 14, 2007 | 57.95 | 59.71 | 57.95 | 59.23 | 559,156 | +0.10(+0.17%) |
Dec 13, 2007 | 57.95 | 59.43 | 57.62 | 59.13 | 423,648 | -0.71(-1.19%) |
Dec 12, 2007 | 60.54 | 61.22 | 59.19 | 59.84 | 355,593 | +0.27(+0.45%) |
Dec 11, 2007 | 61.23 | 62.60 | 58.89 | 59.57 | 531,801 | -1.16(-1.91%) |
Dec 10, 2007 | 60.90 | 62.18 | 60.00 | 60.73 | 632,328 | +0.50(+0.83%) |
Dec 07, 2007 | 62.98 | 63.00 | 60.01 | 60.23 | 571,836 | -2.20(-3.52%) |
Dec 06, 2007 | 60.09 | 62.88 | 60.09 | 62.43 | 462,168 | +1.39(+2.28%) |
Dec 05, 2007 | 56.53 | 62.51 | 56.01 | 61.04 | 1,847,273 | -0.34(-0.55%) |
Dec 04, 2007 | 61.50 | 63.24 | 60.07 | 61.38 | 975,142 | +1.29(+2.15%) |
Dec 03, 2007 | 61.70 | 61.74 | 59.99 | 60.09 | 528,633 | -0.02(-0.03%) |
Nov 30, 2007 | 59.96 | 61.25 | 58.50 | 60.11 | 774,320 | +1.40(+2.38%) |
Nov 29, 2007 | 59.50 | 60.31 | 57.60 | 58.71 | 434,063 | -0.79(-1.33%) |
Nov 28, 2007 | 56.86 | 59.54 | 56.12 | 59.50 | 764,143 | +4.23(+7.65%) |
Nov 27, 2007 | 55.60 | 56.49 | 54.10 | 55.27 | 386,449 | +0.09(+0.16%) |
Nov 26, 2007 | 56.00 | 57.18 | 54.85 | 55.18 | 619,159 | +0.58(+1.06%) |
Nov 23, 2007 | 54.22 | 55.48 | 54.00 | 54.60 | 275,452 | +0.56(+1.04%) |
Nov 21, 2007 | 52.50 | 54.90 | 51.71 | 54.04 | 988,867 | -1.21(-2.19%) |
Nov 20, 2007 | 56.17 | 57.98 | 53.70 | 55.25 | 1,217,993 | -0.74(-1.32%) |
Nov 19, 2007 | 60.80 | 60.99 | 55.80 | 55.99 | 1,089,110 | -4.74(-7.81%) |
Nov 16, 2007 | 60.09 | 60.81 | 58.05 | 60.73 | 1,117,889 | +0.34(+0.56%) |
Nov 15, 2007 | 57.52 | 60.80 | 57.52 | 60.39 | 1,105,495 | +2.14(+3.67%) |
Nov 14, 2007 | 61.88 | 61.88 | 57.69 | 58.25 | 762,348 | -1.55(-2.59%) |
Nov 13, 2007 | 55.33 | 59.99 | 55.20 | 59.80 | 1,251,810 | +4.79(+8.71%) |
Nov 12, 2007 | 58.00 | 58.60 | 54.09 | 55.01 | 1,332,979 | -4.38(-7.37%) |
Nov 09, 2007 | 58.61 | 62.54 | 58.61 | 59.39 | 1,153,313 | -3.09(-4.95%) |
Nov 08, 2007 | 61.74 | 62.87 | 55.56 | 62.48 | 2,824,584 | +5.38(+9.42%) |
Nov 07, 2007 | 61.00 | 61.30 | 56.88 | 57.10 | 1,671,406 | -4.18(-6.82%) |
Nov 06, 2007 | 59.25 | 61.62 | 58.28 | 61.28 | 1,624,167 | +3.22(+5.55%) |
Nov 05, 2007 | 57.49 | 58.74 | 55.55 | 58.06 | 983,685 | -0.86(-1.46%) |
Nov 02, 2007 | 56.80 | 58.97 | 56.25 | 58.92 | 997,215 | +2.36(+4.17%) |