Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 57.58 | 59.77 | 57.24 | 58.97 | 2,394,623 | +0.58(+1.00%) |
Jan 30, 2008 | 59.70 | 61.51 | 57.71 | 58.39 | 2,536,680 | -1.62(-2.70%) |
Jan 29, 2008 | 60.21 | 60.59 | 59.00 | 60.01 | 1,709,667 | +0.20(+0.33%) |
Jan 28, 2008 | 57.30 | 59.87 | 57.12 | 59.81 | 2,186,381 | +2.02(+3.50%) |
Jan 25, 2008 | 58.79 | 59.99 | 57.61 | 57.79 | 2,273,860 | -0.21(-0.36%) |
Jan 24, 2008 | 60.37 | 60.37 | 57.23 | 58.00 | 2,151,068 | -2.03(-3.38%) |
Jan 23, 2008 | 51.87 | 60.26 | 51.87 | 60.03 | 6,232,995 | +5.71(+10.51%) |
Jan 22, 2008 | 50.22 | 55.41 | 49.78 | 54.32 | 2,769,852 | +2.01(+3.85%) |
Jan 21, 2008 | 54.39 | 54.68 | 51.45 | 52.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.39 | 54.68 | 51.45 | 52.31 | 2,807,772 | -1.18(-2.21%) |
Jan 17, 2008 | 54.60 | 55.43 | 53.38 | 53.49 | 2,217,804 | -1.05(-1.93%) |
Jan 16, 2008 | 52.53 | 55.13 | 52.39 | 54.54 | 2,315,244 | +2.00(+3.81%) |
Jan 15, 2008 | 52.82 | 53.96 | 52.00 | 52.54 | 1,921,053 | -1.40(-2.60%) |
Jan 14, 2008 | 55.59 | 56.52 | 52.38 | 53.94 | 2,264,166 | -1.31(-2.37%) |
Jan 11, 2008 | 53.60 | 56.53 | 52.90 | 55.25 | 2,305,003 | +0.63(+1.15%) |
Jan 10, 2008 | 53.87 | 56.12 | 51.56 | 54.62 | 2,700,465 | +0.21(+0.39%) |
Jan 09, 2008 | 53.34 | 54.66 | 50.78 | 54.41 | 2,836,124 | +1.16(+2.18%) |
Jan 08, 2008 | 55.00 | 57.34 | 52.96 | 53.24 | 2,583,489 | -1.43(-2.62%) |
Jan 07, 2008 | 52.95 | 54.84 | 51.90 | 54.68 | 2,345,507 | +1.84(+3.49%) |
Jan 04, 2008 | 53.58 | 54.62 | 52.81 | 52.83 | 2,167,495 | -2.40(-4.34%) |
Jan 03, 2008 | 58.33 | 58.33 | 54.92 | 55.23 | 2,170,327 | -2.21(-3.85%) |
Jan 02, 2008 | 58.19 | 59.09 | 56.69 | 57.44 | 1,808,723 | -1.75(-2.96%) |
Jan 01, 2008 | 58.15 | 59.53 | 57.46 | 59.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.15 | 59.53 | 57.46 | 59.20 | 934,872 | +0.83(+1.42%) |
Dec 28, 2007 | 59.72 | 59.73 | 58.00 | 58.37 | 1,259,720 | -0.69(-1.16%) |
Dec 27, 2007 | 59.88 | 60.03 | 58.15 | 59.05 | 1,003,841 | -1.36(-2.25%) |
Dec 26, 2007 | 62.13 | 62.16 | 60.02 | 60.41 | 868,906 | -2.18(-3.48%) |
Dec 24, 2007 | 60.36 | 62.59 | 60.36 | 62.59 | 304,901 | +2.36(+3.92%) |
Dec 21, 2007 | 59.74 | 60.40 | 59.33 | 60.23 | 1,505,282 | +1.33(+2.25%) |
Dec 20, 2007 | 60.31 | 60.44 | 58.08 | 58.90 | 1,378,299 | -0.60(-1.01%) |
Dec 19, 2007 | 58.75 | 59.71 | 58.01 | 59.51 | 1,766,585 | +1.29(+2.21%) |
Dec 18, 2007 | 56.73 | 58.44 | 55.93 | 58.22 | 2,855,350 | +0.64(+1.11%) |
Dec 17, 2007 | 58.58 | 59.19 | 57.02 | 57.58 | 1,799,474 | -1.22(-2.07%) |
Dec 14, 2007 | 59.62 | 61.22 | 58.76 | 58.80 | 1,750,891 | -1.72(-2.85%) |
Dec 13, 2007 | 60.30 | 61.10 | 59.31 | 60.52 | 1,413,054 | -0.12(-0.20%) |
Dec 12, 2007 | 63.01 | 63.20 | 59.48 | 60.64 | 2,349,974 | -0.86(-1.40%) |
Dec 11, 2007 | 66.71 | 66.74 | 61.49 | 61.50 | 1,484,106 | -5.03(-7.56%) |
Dec 10, 2007 | 65.57 | 67.04 | 64.15 | 66.53 | 988,651 | +1.64(+2.52%) |
Dec 07, 2007 | 65.68 | 66.69 | 64.60 | 64.90 | 1,099,491 | -0.60(-0.92%) |
Dec 06, 2007 | 62.83 | 65.50 | 62.63 | 65.50 | 1,172,666 | +2.57(+4.09%) |
Dec 05, 2007 | 60.38 | 62.96 | 60.38 | 62.93 | 1,307,812 | +3.44(+5.78%) |
Dec 04, 2007 | 61.54 | 61.78 | 59.48 | 59.49 | 1,078,182 | -2.30(-3.72%) |
Dec 03, 2007 | 62.30 | 62.51 | 60.93 | 61.79 | 1,260,264 | -0.74(-1.19%) |
Nov 30, 2007 | 61.90 | 63.20 | 61.68 | 62.53 | 2,565,904 | +0.96(+1.55%) |
Nov 29, 2007 | 61.39 | 61.71 | 60.26 | 61.58 | 1,645,102 | -0.11(-0.18%) |
Nov 28, 2007 | 60.60 | 62.63 | 60.15 | 61.69 | 1,697,619 | +2.06(+3.45%) |
Nov 27, 2007 | 57.01 | 59.87 | 56.87 | 59.63 | 3,358,481 | +0.99(+1.69%) |
Nov 26, 2007 | 62.29 | 62.56 | 58.64 | 58.64 | 1,907,222 | -3.82(-6.12%) |
Nov 23, 2007 | 61.73 | 62.71 | 61.21 | 62.46 | 386,746 | +1.83(+3.02%) |
Nov 21, 2007 | 60.32 | 61.18 | 59.76 | 60.63 | 1,891,907 | -0.38(-0.62%) |
Nov 20, 2007 | 62.58 | 64.24 | 59.76 | 61.01 | 2,239,851 | -1.49(-2.38%) |
Nov 19, 2007 | 63.56 | 63.91 | 62.03 | 62.50 | 2,187,534 | -1.57(-2.45%) |
Nov 16, 2007 | 65.73 | 65.73 | 63.14 | 64.07 | 1,345,343 | -1.33(-2.03%) |
Nov 15, 2007 | 65.81 | 66.59 | 64.51 | 65.40 | 1,857,558 | -1.13(-1.70%) |
Nov 14, 2007 | 70.37 | 70.95 | 66.52 | 66.53 | 1,461,111 | -3.38(-4.83%) |
Nov 13, 2007 | 65.85 | 69.91 | 65.80 | 69.91 | 1,558,434 | +4.40(+6.71%) |
Nov 12, 2007 | 66.64 | 67.15 | 65.25 | 65.51 | 1,972,691 | -1.38(-2.07%) |
Nov 09, 2007 | 64.66 | 67.69 | 64.66 | 66.90 | 1,563,045 | +0.70(+1.06%) |
Nov 08, 2007 | 66.03 | 67.13 | 64.45 | 66.19 | 1,942,780 | +0.23(+0.34%) |
Nov 07, 2007 | 67.44 | 67.67 | 65.96 | 65.96 | 2,218,065 | -3.09(-4.47%) |
Nov 06, 2007 | 68.20 | 69.15 | 66.89 | 69.05 | 1,498,164 | +0.51(+0.74%) |
Nov 05, 2007 | 69.49 | 69.93 | 67.46 | 68.54 | 1,522,483 | -1.99(-2.83%) |
Nov 02, 2007 | 72.44 | 72.44 | 69.45 | 70.54 | 1,893,009 | -1.43(-1.98%) |