Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 47.87 | 49.25 | 47.50 | 48.73 | 1,713,106 | +0.11(+0.23%) |
Jan 30, 2008 | 49.08 | 50.32 | 48.42 | 48.62 | 832,190 | -0.83(-1.68%) |
Jan 29, 2008 | 48.78 | 50.09 | 48.11 | 49.44 | 695,355 | +0.64(+1.31%) |
Jan 28, 2008 | 47.43 | 48.93 | 47.03 | 48.80 | 909,166 | +1.49(+3.14%) |
Jan 25, 2008 | 48.12 | 48.44 | 47.02 | 47.32 | 724,102 | -0.23(-0.49%) |
Jan 24, 2008 | 47.60 | 48.17 | 46.99 | 47.55 | 913,024 | +0.17(+0.36%) |
Jan 23, 2008 | 46.80 | 47.69 | 46.27 | 47.38 | 1,149,323 | +0.08(+0.16%) |
Jan 22, 2008 | 45.32 | 48.60 | 45.25 | 47.30 | 1,356,113 | +1.13(+2.44%) |
Jan 21, 2008 | 47.23 | 47.37 | 45.70 | 46.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.23 | 47.37 | 45.70 | 46.17 | 1,275,045 | -0.85(-1.82%) |
Jan 17, 2008 | 49.50 | 49.50 | 46.47 | 47.03 | 1,445,118 | -3.21(-6.38%) |
Jan 16, 2008 | 49.54 | 50.82 | 49.44 | 50.23 | 603,705 | +0.48(+0.96%) |
Jan 15, 2008 | 50.38 | 50.52 | 48.96 | 49.75 | 907,621 | -0.91(-1.81%) |
Jan 14, 2008 | 50.16 | 50.83 | 50.11 | 50.67 | 689,125 | +0.58(+1.16%) |
Jan 11, 2008 | 50.43 | 50.78 | 50.01 | 50.09 | 790,544 | -0.52(-1.03%) |
Jan 10, 2008 | 49.98 | 51.30 | 49.58 | 50.61 | 681,990 | +0.56(+1.11%) |
Jan 09, 2008 | 49.85 | 50.50 | 49.44 | 50.05 | 1,027,302 | +0.08(+0.15%) |
Jan 08, 2008 | 50.35 | 51.16 | 49.80 | 49.97 | 971,011 | +0.14(+0.27%) |
Jan 07, 2008 | 49.54 | 50.12 | 49.21 | 49.84 | 1,275,894 | +0.51(+1.04%) |
Jan 04, 2008 | 49.98 | 50.56 | 49.32 | 49.32 | 689,657 | -1.17(-2.32%) |
Jan 03, 2008 | 50.78 | 50.92 | 49.98 | 50.50 | 399,835 | +0.18(+0.36%) |
Jan 02, 2008 | 51.19 | 51.19 | 49.77 | 50.32 | 574,369 | -1.18(-2.29%) |
Jan 01, 2008 | 51.28 | 51.86 | 50.84 | 51.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.28 | 51.86 | 50.84 | 51.50 | 350,587 | -0.21(-0.40%) |
Dec 28, 2007 | 52.28 | 52.55 | 51.33 | 51.70 | 315,259 | -0.33(-0.64%) |
Dec 27, 2007 | 51.32 | 52.68 | 51.27 | 52.03 | 515,760 | +0.67(+1.30%) |
Dec 26, 2007 | 52.34 | 52.66 | 51.16 | 51.37 | 465,110 | -1.02(-1.94%) |
Dec 24, 2007 | 51.60 | 52.56 | 51.60 | 52.39 | 141,194 | +0.79(+1.52%) |
Dec 21, 2007 | 52.29 | 52.69 | 50.47 | 51.60 | 871,262 | -0.41(-0.79%) |
Dec 20, 2007 | 51.38 | 52.48 | 51.38 | 52.01 | 776,743 | +0.54(+1.05%) |
Dec 19, 2007 | 52.30 | 52.48 | 51.21 | 51.47 | 791,716 | -0.93(-1.78%) |
Dec 18, 2007 | 51.50 | 52.44 | 51.05 | 52.40 | 732,993 | +0.96(+1.86%) |
Dec 17, 2007 | 52.18 | 52.73 | 51.24 | 51.44 | 572,731 | -0.83(-1.59%) |
Dec 14, 2007 | 50.99 | 52.50 | 50.96 | 52.27 | 848,334 | +1.20(+2.34%) |
Dec 13, 2007 | 50.21 | 51.20 | 49.81 | 51.08 | 574,252 | +0.78(+1.55%) |
Dec 12, 2007 | 52.23 | 52.23 | 49.59 | 50.30 | 572,965 | -0.91(-1.77%) |
Dec 11, 2007 | 51.59 | 52.45 | 50.86 | 51.21 | 551,675 | -0.29(-0.56%) |
Dec 10, 2007 | 51.33 | 52.15 | 50.97 | 51.50 | 341,696 | +0.38(+0.75%) |
Dec 07, 2007 | 51.84 | 52.06 | 50.44 | 51.11 | 503,479 | -0.53(-1.03%) |
Dec 06, 2007 | 50.10 | 51.64 | 50.10 | 51.64 | 513,539 | +1.27(+2.51%) |
Dec 05, 2007 | 50.48 | 50.56 | 49.68 | 50.38 | 429,899 | +0.28(+0.56%) |
Dec 04, 2007 | 50.22 | 50.45 | 49.62 | 50.09 | 375,387 | -0.26(-0.51%) |
Dec 03, 2007 | 50.23 | 50.58 | 49.22 | 50.35 | 488,740 | -0.18(-0.36%) |
Nov 30, 2007 | 51.29 | 52.09 | 49.84 | 50.53 | 554,014 | -0.32(-0.64%) |
Nov 29, 2007 | 50.53 | 51.45 | 50.19 | 50.86 | 459,897 | +0.29(+0.57%) |
Nov 28, 2007 | 48.38 | 50.80 | 48.38 | 50.56 | 688,309 | +2.23(+4.62%) |
Nov 27, 2007 | 48.78 | 49.32 | 47.94 | 48.33 | 905,708 | -0.48(-0.98%) |
Nov 26, 2007 | 48.91 | 49.82 | 48.79 | 48.81 | 467,824 | -0.50(-1.01%) |
Nov 23, 2007 | 48.17 | 49.66 | 48.06 | 49.31 | 149,382 | +1.21(+2.52%) |
Nov 21, 2007 | 48.29 | 48.85 | 47.44 | 48.09 | 751,475 | -0.80(-1.64%) |
Nov 20, 2007 | 48.63 | 49.08 | 47.79 | 48.90 | 595,308 | +0.35(+0.72%) |
Nov 19, 2007 | 48.68 | 49.26 | 47.96 | 48.55 | 635,275 | -0.29(-0.60%) |
Nov 16, 2007 | 48.94 | 49.63 | 48.44 | 48.84 | 497,396 | +0.11(+0.23%) |
Nov 15, 2007 | 49.02 | 49.31 | 48.29 | 48.73 | 710,533 | -0.56(-1.13%) |
Nov 14, 2007 | 49.97 | 50.55 | 49.20 | 49.28 | 474,234 | -0.62(-1.25%) |
Nov 13, 2007 | 48.56 | 49.99 | 48.50 | 49.91 | 694,974 | +1.63(+3.38%) |
Nov 12, 2007 | 48.90 | 49.46 | 48.06 | 48.27 | 572,848 | -0.75(-1.53%) |
Nov 09, 2007 | 48.38 | 49.94 | 47.85 | 49.03 | 747,381 | +0.27(+0.56%) |
Nov 08, 2007 | 47.65 | 48.84 | 47.03 | 48.75 | 778,498 | +1.43(+3.02%) |
Nov 07, 2007 | 48.90 | 49.03 | 47.14 | 47.32 | 1,138,677 | -1.91(-3.89%) |
Nov 06, 2007 | 49.19 | 50.48 | 48.23 | 49.24 | 974,555 | +0.20(+0.40%) |
Nov 05, 2007 | 50.09 | 50.82 | 48.62 | 49.04 | 961,688 | -1.96(-3.84%) |
Nov 02, 2007 | 50.76 | 51.21 | 49.81 | 51.00 | 974,672 | +0.17(+0.34%) |