Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 46.51 | 48.90 | 45.80 | 48.40 | 2,524,348 | +0.51(+1.06%) |
Jan 30, 2008 | 48.20 | 48.98 | 47.71 | 47.89 | 542,775 | -0.69(-1.42%) |
Jan 29, 2008 | 48.41 | 49.00 | 47.16 | 48.58 | 524,316 | +0.20(+0.41%) |
Jan 28, 2008 | 46.72 | 48.57 | 46.42 | 48.38 | 692,463 | +1.41(+3.00%) |
Jan 25, 2008 | 46.50 | 47.65 | 46.41 | 46.97 | 1,261,535 | +1.23(+2.69%) |
Jan 24, 2008 | 45.77 | 46.00 | 44.88 | 45.74 | 1,017,811 | +0.37(+0.82%) |
Jan 23, 2008 | 43.51 | 45.99 | 43.44 | 45.37 | 1,251,380 | +0.78(+1.75%) |
Jan 22, 2008 | 43.57 | 45.58 | 43.16 | 44.59 | 1,228,230 | -0.52(-1.15%) |
Jan 21, 2008 | 45.55 | 46.19 | 44.71 | 45.11 | 749,971 | +0.00(+0.00%) |
Jan 18, 2008 | 45.55 | 46.19 | 44.71 | 45.11 | 749,971 | -0.38(-0.84%) |
Jan 17, 2008 | 46.68 | 46.68 | 45.30 | 45.49 | 590,631 | -1.09(-2.34%) |
Jan 16, 2008 | 45.88 | 47.60 | 45.83 | 46.58 | 654,422 | +0.61(+1.33%) |
Jan 15, 2008 | 46.29 | 46.40 | 45.50 | 45.97 | 624,384 | -0.92(-1.96%) |
Jan 14, 2008 | 47.14 | 47.93 | 46.54 | 46.89 | 481,996 | -0.01(-0.02%) |
Jan 11, 2008 | 46.58 | 47.92 | 46.00 | 46.90 | 474,631 | +0.03(+0.06%) |
Jan 10, 2008 | 46.67 | 47.59 | 46.37 | 46.87 | 1,107,077 | -0.18(-0.38%) |
Jan 09, 2008 | 47.60 | 47.92 | 46.14 | 47.05 | 757,533 | -0.47(-0.99%) |
Jan 08, 2008 | 48.24 | 48.93 | 47.39 | 47.52 | 467,657 | -0.85(-1.76%) |
Jan 07, 2008 | 47.38 | 48.83 | 47.21 | 48.37 | 595,039 | +0.33(+0.69%) |
Jan 04, 2008 | 48.99 | 49.09 | 47.78 | 48.04 | 567,120 | -1.31(-2.65%) |
Jan 03, 2008 | 50.12 | 50.29 | 49.25 | 49.35 | 481,972 | -0.56(-1.12%) |
Jan 02, 2008 | 50.24 | 50.68 | 49.38 | 49.91 | 496,736 | -0.49(-0.97%) |
Jan 01, 2008 | 50.23 | 50.82 | 49.90 | 50.40 | 247,104 | +0.00(+0.00%) |
Dec 31, 2007 | 50.23 | 50.82 | 49.90 | 50.40 | 247,104 | -0.13(-0.26%) |
Dec 28, 2007 | 50.90 | 51.15 | 50.32 | 50.53 | 238,832 | -0.30(-0.59%) |
Dec 27, 2007 | 51.95 | 52.06 | 50.51 | 50.83 | 383,240 | -1.13(-2.17%) |
Dec 26, 2007 | 51.65 | 52.25 | 51.58 | 51.96 | 291,536 | +0.10(+0.19%) |
Dec 24, 2007 | 51.79 | 51.96 | 51.54 | 51.86 | 175,646 | -0.02(-0.04%) |
Dec 21, 2007 | 51.97 | 52.00 | 51.17 | 51.88 | 673,279 | +0.82(+1.61%) |
Dec 20, 2007 | 50.74 | 51.12 | 49.99 | 51.06 | 347,879 | +0.80(+1.59%) |
Dec 19, 2007 | 50.25 | 50.74 | 49.84 | 50.26 | 298,754 | +0.00(+0.00%) |
Dec 18, 2007 | 49.74 | 50.56 | 48.85 | 50.26 | 345,177 | +1.05(+2.13%) |
Dec 17, 2007 | 49.50 | 50.02 | 49.21 | 49.21 | 304,661 | -0.63(-1.26%) |
Dec 14, 2007 | 50.11 | 50.46 | 49.56 | 49.84 | 323,720 | -0.67(-1.33%) |
Dec 13, 2007 | 50.26 | 50.58 | 49.47 | 50.51 | 337,669 | +0.03(+0.06%) |
Dec 12, 2007 | 51.88 | 52.44 | 49.71 | 50.48 | 643,900 | -0.53(-1.04%) |
Dec 11, 2007 | 52.62 | 52.83 | 50.82 | 51.01 | 684,046 | -1.74(-3.30%) |
Dec 10, 2007 | 52.15 | 52.97 | 52.06 | 52.75 | 323,534 | +0.57(+1.09%) |
Dec 07, 2007 | 52.74 | 52.86 | 51.81 | 52.18 | 416,625 | -0.68(-1.29%) |
Dec 06, 2007 | 51.95 | 53.00 | 51.70 | 52.86 | 815,831 | +1.05(+2.03%) |
Dec 05, 2007 | 51.74 | 52.13 | 51.08 | 51.81 | 282,071 | +0.81(+1.59%) |
Dec 04, 2007 | 50.83 | 51.56 | 50.21 | 51.00 | 372,691 | -0.13(-0.25%) |
Dec 03, 2007 | 51.59 | 52.03 | 50.40 | 51.13 | 344,341 | -0.35(-0.68%) |
Nov 30, 2007 | 51.99 | 53.11 | 51.31 | 51.48 | 870,631 | +0.17(+0.33%) |
Nov 29, 2007 | 51.67 | 51.67 | 50.77 | 51.31 | 325,847 | -0.48(-0.93%) |
Nov 28, 2007 | 50.85 | 51.97 | 50.40 | 51.79 | 780,347 | +1.39(+2.76%) |
Nov 27, 2007 | 49.97 | 50.68 | 49.64 | 50.40 | 735,889 | +0.74(+1.49%) |
Nov 26, 2007 | 50.80 | 50.90 | 49.40 | 49.66 | 834,647 | -0.83(-1.64%) |
Nov 23, 2007 | 50.45 | 51.55 | 50.38 | 50.49 | 345,875 | +0.45(+0.90%) |
Nov 21, 2007 | 49.52 | 51.14 | 49.52 | 50.04 | 613,660 | -0.17(-0.34%) |
Nov 20, 2007 | 49.78 | 50.48 | 49.16 | 50.21 | 841,498 | +0.32(+0.64%) |
Nov 19, 2007 | 50.37 | 50.46 | 49.66 | 49.89 | 873,941 | -0.87(-1.71%) |
Nov 16, 2007 | 50.52 | 51.34 | 49.78 | 50.76 | 625,511 | +0.31(+0.61%) |
Nov 15, 2007 | 50.89 | 51.20 | 49.97 | 50.45 | 636,280 | -0.61(-1.19%) |
Nov 14, 2007 | 51.62 | 52.19 | 50.92 | 51.06 | 1,046,794 | -0.53(-1.03%) |
Nov 13, 2007 | 50.17 | 52.02 | 49.97 | 51.59 | 633,332 | +1.74(+3.49%) |
Nov 12, 2007 | 49.57 | 51.13 | 49.57 | 49.85 | 485,003 | +0.17(+0.34%) |
Nov 09, 2007 | 49.23 | 50.44 | 48.63 | 49.68 | 534,483 | +0.10(+0.20%) |
Nov 08, 2007 | 49.14 | 50.06 | 48.60 | 49.58 | 680,241 | +0.96(+1.97%) |
Nov 07, 2007 | 49.26 | 49.33 | 48.53 | 48.62 | 593,387 | -1.24(-2.49%) |
Nov 06, 2007 | 48.96 | 49.94 | 48.63 | 49.86 | 520,766 | +0.93(+1.90%) |
Nov 05, 2007 | 49.29 | 49.31 | 48.39 | 48.93 | 834,090 | -1.02(-2.04%) |
Nov 02, 2007 | 50.38 | 50.46 | 49.20 | 49.95 | 743,650 | -0.29(-0.58%) |