Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 48.80 | 51.61 | 48.56 | 51.18 | 5,929,721 | +1.59(+3.21%) |
Jan 30, 2008 | 49.85 | 51.32 | 49.27 | 49.58 | 5,427,389 | -0.75(-1.49%) |
Jan 29, 2008 | 50.26 | 50.60 | 49.42 | 50.33 | 4,585,444 | +0.26(+0.53%) |
Jan 28, 2008 | 48.71 | 50.10 | 48.27 | 50.07 | 4,012,963 | +1.13(+2.31%) |
Jan 25, 2008 | 49.76 | 49.94 | 48.57 | 48.93 | 5,238,569 | -0.20(-0.41%) |
Jan 24, 2008 | 50.60 | 50.60 | 48.57 | 49.14 | 6,011,050 | -0.28(-0.57%) |
Jan 23, 2008 | 45.32 | 49.53 | 45.32 | 49.42 | 7,064,943 | +2.03(+4.29%) |
Jan 22, 2008 | 43.54 | 48.56 | 43.53 | 47.39 | 7,615,248 | +0.15(+0.32%) |
Jan 21, 2008 | 48.05 | 48.46 | 46.57 | 47.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.05 | 48.46 | 46.57 | 47.24 | 7,446,257 | -0.67(-1.40%) |
Jan 17, 2008 | 49.16 | 49.56 | 47.76 | 47.91 | 5,207,438 | -1.24(-2.52%) |
Jan 16, 2008 | 48.32 | 49.88 | 48.32 | 49.15 | 5,438,799 | +0.47(+0.96%) |
Jan 15, 2008 | 48.84 | 49.09 | 48.37 | 48.68 | 5,328,736 | -1.03(-2.07%) |
Jan 14, 2008 | 49.49 | 49.84 | 49.18 | 49.70 | 3,854,813 | +0.47(+0.95%) |
Jan 11, 2008 | 49.58 | 50.19 | 49.06 | 49.24 | 6,482,955 | -1.13(-2.25%) |
Jan 10, 2008 | 48.99 | 50.78 | 48.92 | 50.37 | 8,113,561 | +0.69(+1.38%) |
Jan 09, 2008 | 48.90 | 49.73 | 48.05 | 49.68 | 6,178,119 | +0.46(+0.94%) |
Jan 08, 2008 | 50.81 | 51.46 | 49.06 | 49.22 | 6,588,352 | -1.36(-2.69%) |
Jan 07, 2008 | 50.77 | 51.16 | 49.86 | 50.58 | 6,878,382 | +0.26(+0.51%) |
Jan 04, 2008 | 51.31 | 51.31 | 50.07 | 50.32 | 5,259,180 | -1.35(-2.62%) |
Jan 03, 2008 | 52.80 | 52.99 | 51.68 | 51.68 | 5,444,707 | -0.97(-1.84%) |
Jan 02, 2008 | 53.57 | 53.59 | 52.26 | 52.64 | 5,691,755 | -0.58(-1.09%) |
Jan 01, 2008 | 53.52 | 53.77 | 52.85 | 53.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.52 | 53.77 | 52.85 | 53.22 | 3,238,681 | -0.52(-0.97%) |
Dec 28, 2007 | 54.48 | 54.85 | 53.54 | 53.74 | 3,823,277 | -0.66(-1.22%) |
Dec 27, 2007 | 55.59 | 55.64 | 53.99 | 54.41 | 4,851,644 | -1.78(-3.17%) |
Dec 26, 2007 | 55.59 | 56.34 | 55.50 | 56.19 | 3,717,237 | +0.30(+0.54%) |
Dec 24, 2007 | 55.73 | 56.07 | 55.47 | 55.89 | 1,653,554 | +0.39(+0.69%) |
Dec 21, 2007 | 54.77 | 55.50 | 54.77 | 55.50 | 5,463,822 | +1.28(+2.37%) |
Dec 20, 2007 | 53.87 | 54.22 | 52.73 | 54.22 | 4,929,198 | +0.88(+1.66%) |
Dec 19, 2007 | 53.32 | 53.55 | 52.79 | 53.34 | 5,159,149 | +0.20(+0.37%) |
Dec 18, 2007 | 52.87 | 53.41 | 51.89 | 53.14 | 5,952,638 | +0.97(+1.85%) |
Dec 17, 2007 | 52.82 | 53.05 | 52.17 | 52.17 | 5,711,921 | -0.60(-1.13%) |
Dec 14, 2007 | 53.68 | 54.20 | 52.77 | 52.77 | 3,365,860 | -1.31(-2.43%) |
Dec 13, 2007 | 53.86 | 54.35 | 53.49 | 54.08 | 4,041,124 | -0.26(-0.47%) |
Dec 12, 2007 | 55.21 | 55.86 | 53.77 | 54.34 | 4,979,864 | +0.28(+0.52%) |
Dec 11, 2007 | 56.15 | 56.39 | 53.99 | 54.06 | 5,933,967 | -1.99(-3.54%) |
Dec 10, 2007 | 55.49 | 56.15 | 55.30 | 56.05 | 2,382,144 | +0.85(+1.53%) |
Dec 07, 2007 | 55.49 | 55.81 | 55.17 | 55.20 | 4,262,665 | -0.20(-0.37%) |
Dec 06, 2007 | 54.08 | 55.64 | 53.50 | 55.41 | 3,726,954 | +1.49(+2.76%) |
Dec 05, 2007 | 53.99 | 54.10 | 53.33 | 53.92 | 3,771,498 | +1.13(+2.15%) |
Dec 04, 2007 | 53.28 | 53.40 | 52.77 | 52.79 | 2,716,313 | -0.86(-1.60%) |
Dec 03, 2007 | 53.96 | 54.36 | 53.50 | 53.65 | 2,721,396 | -0.63(-1.15%) |
Nov 30, 2007 | 55.11 | 55.19 | 54.03 | 54.27 | 3,647,066 | +0.05(+0.10%) |
Nov 29, 2007 | 54.36 | 54.53 | 53.77 | 54.22 | 2,712,004 | -0.45(-0.81%) |
Nov 28, 2007 | 53.07 | 54.67 | 53.05 | 54.67 | 3,236,798 | +2.17(+4.14%) |
Nov 27, 2007 | 51.89 | 52.81 | 51.80 | 52.49 | 3,635,780 | +0.58(+1.12%) |
Nov 26, 2007 | 53.62 | 53.83 | 51.80 | 51.91 | 2,899,451 | -1.74(-3.25%) |
Nov 23, 2007 | 52.64 | 54.10 | 52.64 | 53.65 | 947,029 | +1.21(+2.30%) |
Nov 21, 2007 | 52.99 | 53.40 | 52.38 | 52.45 | 4,728,448 | -0.95(-1.78%) |
Nov 20, 2007 | 53.10 | 53.77 | 52.21 | 53.40 | 6,187,722 | +0.28(+0.53%) |
Nov 19, 2007 | 53.88 | 54.27 | 52.89 | 53.12 | 3,648,576 | -1.25(-2.31%) |
Nov 16, 2007 | 55.11 | 55.51 | 53.86 | 54.37 | 3,740,162 | -0.59(-1.07%) |
Nov 15, 2007 | 55.74 | 55.74 | 54.39 | 54.96 | 3,563,980 | -0.75(-1.34%) |
Nov 14, 2007 | 56.76 | 56.76 | 55.32 | 55.71 | 3,939,413 | -0.32(-0.58%) |
Nov 13, 2007 | 55.07 | 56.29 | 55.01 | 56.03 | 4,186,230 | +1.82(+3.36%) |
Nov 12, 2007 | 54.37 | 55.72 | 54.08 | 54.21 | 4,811,434 | -0.37(-0.68%) |
Nov 09, 2007 | 54.11 | 55.27 | 53.75 | 54.58 | 4,713,469 | -0.36(-0.65%) |
Nov 08, 2007 | 54.54 | 55.32 | 53.62 | 54.94 | 6,187,585 | +0.42(+0.78%) |
Nov 07, 2007 | 55.39 | 55.73 | 54.18 | 54.52 | 5,087,523 | -1.66(-2.96%) |
Nov 06, 2007 | 55.56 | 56.36 | 54.93 | 56.18 | 4,177,519 | +0.80(+1.45%) |
Nov 05, 2007 | 55.43 | 55.81 | 54.86 | 55.38 | 3,601,481 | -0.54(-0.97%) |
Nov 02, 2007 | 56.93 | 56.93 | 55.29 | 55.92 | 5,183,287 | -0.21(-0.38%) |