Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 45.05 | 47.41 | 44.84 | 46.87 | 4,909,061 | +0.99(+2.16%) |
Jan 30, 2008 | 45.79 | 47.63 | 45.53 | 45.87 | 5,665,905 | -1.42(-3.00%) |
Jan 29, 2008 | 47.57 | 47.65 | 46.66 | 47.29 | 2,979,297 | -0.60(-1.26%) |
Jan 28, 2008 | 46.80 | 47.98 | 46.16 | 47.90 | 3,756,425 | +1.00(+2.13%) |
Jan 25, 2008 | 49.57 | 49.75 | 46.38 | 46.90 | 7,530,622 | -1.41(-2.93%) |
Jan 24, 2008 | 47.16 | 48.54 | 47.04 | 48.31 | 6,639,589 | -0.58(-1.18%) |
Jan 23, 2008 | 46.48 | 49.44 | 44.07 | 48.89 | 11,957,782 | +2.02(+4.30%) |
Jan 22, 2008 | 43.51 | 47.99 | 43.51 | 46.87 | 9,329,853 | -1.15(-2.40%) |
Jan 21, 2008 | 47.94 | 49.21 | 47.15 | 48.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.94 | 49.21 | 47.15 | 48.03 | 8,109,567 | +1.66(+3.57%) |
Jan 17, 2008 | 48.23 | 48.63 | 46.07 | 46.37 | 7,428,698 | -0.11(-0.24%) |
Jan 16, 2008 | 46.70 | 47.64 | 44.76 | 46.48 | 9,659,835 | -1.71(-3.54%) |
Jan 15, 2008 | 49.75 | 50.14 | 47.75 | 48.19 | 8,545,037 | -4.07(-7.79%) |
Jan 14, 2008 | 52.01 | 52.66 | 51.71 | 52.26 | 4,399,634 | -0.53(-1.01%) |
Jan 11, 2008 | 53.71 | 53.71 | 52.41 | 52.79 | 4,799,726 | -2.40(-4.35%) |
Jan 10, 2008 | 53.80 | 55.85 | 53.51 | 55.19 | 6,404,598 | +0.06(+0.11%) |
Jan 09, 2008 | 53.53 | 55.18 | 53.21 | 55.13 | 6,095,329 | +2.76(+5.27%) |
Jan 08, 2008 | 53.49 | 54.48 | 52.32 | 52.37 | 4,191,839 | -0.52(-0.97%) |
Jan 07, 2008 | 53.12 | 53.45 | 52.36 | 52.89 | 4,292,121 | +0.83(+1.60%) |
Jan 04, 2008 | 53.36 | 53.36 | 51.77 | 52.05 | 3,708,172 | -0.97(-1.83%) |
Jan 03, 2008 | 52.66 | 53.37 | 52.38 | 53.02 | 2,169,532 | +0.49(+0.93%) |
Jan 02, 2008 | 53.93 | 54.29 | 52.33 | 52.53 | 3,798,537 | -1.38(-2.56%) |
Jan 01, 2008 | 54.64 | 54.80 | 53.76 | 53.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.64 | 54.80 | 53.76 | 53.91 | 1,445,294 | +0.07(+0.14%) |
Dec 28, 2007 | 54.61 | 54.72 | 53.49 | 53.84 | 2,805,470 | -0.17(-0.31%) |
Dec 27, 2007 | 55.27 | 55.45 | 53.85 | 54.00 | 2,704,760 | -2.75(-4.84%) |
Dec 26, 2007 | 56.65 | 56.96 | 56.05 | 56.75 | 1,811,255 | +0.09(+0.16%) |
Dec 24, 2007 | 56.16 | 56.78 | 55.92 | 56.66 | 1,345,816 | +1.07(+1.93%) |
Dec 21, 2007 | 55.35 | 55.81 | 54.64 | 55.59 | 2,681,061 | +1.64(+3.05%) |
Dec 20, 2007 | 54.28 | 54.63 | 53.30 | 53.94 | 2,198,235 | +0.16(+0.29%) |
Dec 19, 2007 | 53.83 | 54.97 | 53.47 | 53.79 | 3,022,729 | +0.62(+1.17%) |
Dec 18, 2007 | 53.06 | 53.31 | 51.82 | 53.17 | 3,909,055 | +1.63(+3.17%) |
Dec 17, 2007 | 52.79 | 53.07 | 51.32 | 51.53 | 4,544,129 | -2.53(-4.67%) |
Dec 14, 2007 | 53.74 | 54.59 | 53.59 | 54.06 | 2,930,127 | -0.41(-0.75%) |
Dec 13, 2007 | 54.83 | 54.83 | 53.37 | 54.47 | 4,963,518 | -1.79(-3.19%) |
Dec 12, 2007 | 57.43 | 57.90 | 55.27 | 56.26 | 6,329,126 | +0.78(+1.41%) |
Dec 11, 2007 | 57.71 | 58.02 | 55.05 | 55.48 | 5,486,191 | -1.50(-2.62%) |
Dec 10, 2007 | 56.88 | 57.09 | 56.52 | 56.98 | 2,976,648 | -0.68(-1.17%) |
Dec 07, 2007 | 58.02 | 58.21 | 57.28 | 57.65 | 5,008,698 | -2.07(-3.47%) |
Dec 06, 2007 | 58.20 | 59.86 | 57.76 | 59.72 | 4,034,322 | +0.21(+0.35%) |
Dec 05, 2007 | 58.14 | 59.53 | 57.73 | 59.51 | 5,922,240 | +3.07(+5.44%) |
Dec 04, 2007 | 56.16 | 57.39 | 55.63 | 56.44 | 3,280,456 | +0.71(+1.27%) |
Dec 03, 2007 | 57.65 | 57.65 | 55.45 | 55.73 | 3,766,738 | -1.15(-2.02%) |
Nov 30, 2007 | 57.53 | 57.94 | 56.08 | 56.88 | 4,302,514 | +0.78(+1.39%) |
Nov 29, 2007 | 56.16 | 56.99 | 55.39 | 56.10 | 3,834,333 | -0.25(-0.45%) |
Nov 28, 2007 | 54.69 | 57.07 | 53.99 | 56.36 | 6,728,518 | +2.77(+5.17%) |
Nov 27, 2007 | 52.20 | 53.89 | 51.63 | 53.59 | 5,256,119 | +2.33(+4.54%) |
Nov 26, 2007 | 53.51 | 53.79 | 51.10 | 51.26 | 4,179,409 | -0.90(-1.73%) |
Nov 23, 2007 | 51.89 | 52.69 | 51.82 | 52.16 | 1,806,408 | +1.73(+3.42%) |
Nov 21, 2007 | 50.69 | 51.69 | 50.07 | 50.43 | 5,157,442 | -2.51(-4.74%) |
Nov 20, 2007 | 52.17 | 53.66 | 51.54 | 52.94 | 6,846,780 | +2.18(+4.29%) |
Nov 19, 2007 | 51.66 | 52.12 | 50.18 | 50.76 | 5,355,928 | -2.74(-5.12%) |
Nov 16, 2007 | 53.85 | 53.87 | 52.22 | 53.50 | 5,971,503 | -0.98(-1.80%) |
Nov 15, 2007 | 55.22 | 56.08 | 54.26 | 54.48 | 4,979,110 | -1.28(-2.29%) |
Nov 14, 2007 | 56.78 | 57.82 | 55.26 | 55.76 | 7,193,161 | +1.75(+3.24%) |
Nov 13, 2007 | 51.17 | 54.30 | 50.89 | 54.01 | 8,478,812 | +3.92(+7.83%) |
Nov 12, 2007 | 50.79 | 52.10 | 49.95 | 50.09 | 8,579,298 | -2.90(-5.48%) |
Nov 09, 2007 | 53.05 | 54.11 | 52.12 | 52.99 | 6,792,455 | -0.68(-1.26%) |
Nov 08, 2007 | 55.23 | 55.58 | 51.27 | 53.67 | 11,841,710 | -1.04(-1.91%) |
Nov 07, 2007 | 55.86 | 56.75 | 54.64 | 54.71 | 7,266,031 | -2.42(-4.24%) |
Nov 06, 2007 | 56.47 | 57.13 | 55.09 | 57.13 | 9,413,874 | +2.49(+4.57%) |
Nov 05, 2007 | 56.62 | 57.09 | 53.39 | 54.64 | 13,092,737 | -6.89(-11.21%) |
Nov 02, 2007 | 62.06 | 62.47 | 59.98 | 61.53 | 4,367,721 | -0.04(-0.06%) |