Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 51.45 | 54.15 | 51.45 | 53.49 | 655,107 | -0.68(-1.26%) |
Jan 30, 2008 | 53.56 | 57.96 | 53.51 | 54.17 | 936,709 | -1.10(-1.99%) |
Jan 29, 2008 | 55.07 | 55.44 | 54.27 | 55.27 | 528,166 | +0.39(+0.72%) |
Jan 28, 2008 | 54.46 | 55.04 | 52.67 | 54.88 | 740,239 | +0.07(+0.14%) |
Jan 25, 2008 | 57.90 | 57.90 | 54.40 | 54.81 | 587,307 | -1.12(-2.01%) |
Jan 24, 2008 | 54.34 | 56.54 | 54.34 | 55.93 | 599,484 | -1.14(-2.01%) |
Jan 23, 2008 | 54.51 | 57.45 | 52.24 | 57.07 | 728,741 | +1.86(+3.36%) |
Jan 22, 2008 | 52.04 | 57.07 | 51.84 | 55.22 | 1,162,028 | -6.47(-10.48%) |
Jan 21, 2008 | 62.40 | 62.56 | 60.45 | 61.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.40 | 62.56 | 60.45 | 61.68 | 789,831 | +3.63(+6.26%) |
Jan 17, 2008 | 60.92 | 60.92 | 58.05 | 58.05 | 678,811 | -0.39(-0.67%) |
Jan 16, 2008 | 57.97 | 59.32 | 56.92 | 58.44 | 747,980 | +0.99(+1.72%) |
Jan 15, 2008 | 59.15 | 59.58 | 56.75 | 57.45 | 997,725 | -7.61(-11.70%) |
Jan 14, 2008 | 64.65 | 65.29 | 64.32 | 65.06 | 383,388 | +1.90(+3.00%) |
Jan 11, 2008 | 63.46 | 64.61 | 63.15 | 63.17 | 765,508 | -4.35(-6.44%) |
Jan 10, 2008 | 65.95 | 68.38 | 65.44 | 67.51 | 1,427,364 | +4.20(+6.63%) |
Jan 09, 2008 | 61.76 | 63.52 | 61.18 | 63.32 | 1,117,664 | +4.94(+8.47%) |
Jan 08, 2008 | 59.06 | 60.37 | 58.22 | 58.37 | 709,147 | +0.71(+1.24%) |
Jan 07, 2008 | 57.80 | 58.54 | 56.99 | 57.66 | 560,639 | +0.99(+1.74%) |
Jan 04, 2008 | 57.80 | 57.97 | 56.11 | 56.67 | 636,914 | -1.58(-2.70%) |
Jan 03, 2008 | 58.48 | 59.07 | 58.20 | 58.25 | 438,756 | -0.25(-0.43%) |
Jan 02, 2008 | 59.44 | 59.95 | 57.80 | 58.50 | 734,642 | +0.48(+0.83%) |
Jan 01, 2008 | 58.89 | 58.92 | 57.96 | 58.02 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.89 | 58.92 | 57.96 | 58.02 | 293,593 | -0.33(-0.57%) |
Dec 28, 2007 | 59.06 | 59.64 | 57.96 | 58.35 | 466,971 | -0.68(-1.15%) |
Dec 27, 2007 | 59.74 | 60.17 | 58.99 | 59.03 | 580,242 | +2.26(+3.98%) |
Dec 26, 2007 | 56.78 | 56.99 | 56.36 | 56.77 | 234,277 | +0.07(+0.12%) |
Dec 24, 2007 | 56.85 | 56.85 | 55.99 | 56.70 | 150,435 | +1.10(+1.98%) |
Dec 21, 2007 | 55.29 | 55.87 | 55.27 | 55.60 | 346,907 | +0.05(+0.09%) |
Dec 20, 2007 | 56.37 | 56.37 | 54.59 | 55.55 | 342,601 | +0.68(+1.25%) |
Dec 19, 2007 | 54.88 | 55.95 | 54.55 | 54.87 | 497,440 | -0.37(-0.67%) |
Dec 18, 2007 | 54.56 | 55.32 | 53.22 | 55.24 | 1,012,196 | +4.50(+8.88%) |
Dec 17, 2007 | 52.03 | 52.78 | 50.63 | 50.73 | 712,128 | -3.05(-5.68%) |
Dec 14, 2007 | 54.46 | 54.90 | 53.78 | 53.79 | 323,594 | -1.47(-2.66%) |
Dec 13, 2007 | 55.53 | 55.81 | 54.18 | 55.26 | 551,132 | -1.98(-3.47%) |
Dec 12, 2007 | 57.64 | 59.47 | 56.17 | 57.24 | 565,880 | +1.29(+2.30%) |
Dec 11, 2007 | 59.19 | 59.19 | 55.85 | 55.96 | 606,014 | -3.22(-5.44%) |
Dec 10, 2007 | 59.93 | 59.93 | 58.62 | 59.18 | 272,950 | -0.42(-0.71%) |
Dec 07, 2007 | 60.02 | 60.26 | 59.30 | 59.60 | 489,652 | -2.27(-3.68%) |
Dec 06, 2007 | 60.77 | 61.92 | 59.90 | 61.87 | 924,254 | -1.91(-2.99%) |
Dec 05, 2007 | 62.08 | 63.78 | 62.08 | 63.78 | 548,485 | +3.66(+6.09%) |
Dec 04, 2007 | 59.78 | 61.36 | 59.35 | 60.12 | 485,091 | +1.37(+2.33%) |
Dec 03, 2007 | 60.94 | 60.94 | 58.57 | 58.75 | 472,055 | -1.26(-2.11%) |
Nov 30, 2007 | 61.09 | 61.09 | 59.18 | 60.02 | 470,976 | -0.33(-0.54%) |
Nov 29, 2007 | 59.67 | 60.73 | 59.31 | 60.34 | 542,672 | -0.18(-0.29%) |
Nov 28, 2007 | 57.96 | 61.83 | 57.96 | 60.52 | 1,208,394 | +5.19(+9.39%) |
Nov 27, 2007 | 54.18 | 55.85 | 53.08 | 55.33 | 1,010,580 | +2.91(+5.54%) |
Nov 26, 2007 | 54.40 | 54.62 | 52.39 | 52.42 | 832,509 | -0.33(-0.62%) |
Nov 23, 2007 | 52.72 | 53.22 | 52.35 | 52.75 | 220,747 | +2.16(+4.27%) |
Nov 21, 2007 | 51.19 | 51.91 | 50.01 | 50.59 | 634,310 | -5.04(-9.06%) |
Nov 20, 2007 | 51.20 | 56.81 | 51.20 | 55.62 | 1,499,211 | +5.42(+10.81%) |
Nov 19, 2007 | 51.98 | 51.98 | 49.82 | 50.20 | 921,700 | +0.56(+1.12%) |
Nov 16, 2007 | 49.79 | 50.53 | 48.65 | 49.64 | 943,230 | -2.05(-3.97%) |
Nov 15, 2007 | 52.15 | 53.06 | 51.20 | 51.69 | 528,300 | -2.19(-4.07%) |
Nov 14, 2007 | 55.07 | 55.48 | 53.58 | 53.88 | 664,131 | +1.52(+2.89%) |
Nov 13, 2007 | 50.53 | 52.71 | 50.53 | 52.37 | 976,812 | +5.86(+12.59%) |
Nov 12, 2007 | 48.86 | 48.86 | 46.46 | 46.51 | 1,023,886 | -3.48(-6.96%) |
Nov 09, 2007 | 49.05 | 51.37 | 49.05 | 49.99 | 586,199 | -1.18(-2.31%) |
Nov 08, 2007 | 52.39 | 53.62 | 48.97 | 51.17 | 823,010 | -0.85(-1.64%) |
Nov 07, 2007 | 54.43 | 54.43 | 52.03 | 52.03 | 678,842 | -4.20(-7.47%) |
Nov 06, 2007 | 54.62 | 56.23 | 54.25 | 56.23 | 635,554 | +1.72(+3.15%) |
Nov 05, 2007 | 54.62 | 56.11 | 54.00 | 54.51 | 961,706 | -5.69(-9.44%) |
Nov 02, 2007 | 61.20 | 61.53 | 59.25 | 60.19 | 577,955 | -1.00(-1.64%) |