Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 46.42 | 47.19 | 46.12 | 46.99 | 68,328 | +0.58(+1.25%) |
Jan 30, 2008 | 47.01 | 47.26 | 46.41 | 46.41 | 73,370 | -0.70(-1.48%) |
Jan 29, 2008 | 47.25 | 47.25 | 47.02 | 47.11 | 55,589 | +0.19(+0.40%) |
Jan 28, 2008 | 46.57 | 46.93 | 46.24 | 46.92 | 112,576 | +0.68(+1.47%) |
Jan 25, 2008 | 47.36 | 47.36 | 45.93 | 46.24 | 86,282 | -0.79(-1.69%) |
Jan 24, 2008 | 47.34 | 47.34 | 46.80 | 47.03 | 81,175 | -0.09(-0.19%) |
Jan 23, 2008 | 46.51 | 48.06 | 45.60 | 47.12 | 335,060 | -0.07(-0.14%) |
Jan 22, 2008 | 46.05 | 47.71 | 23.55 | 47.19 | 217,820 | -1.49(-3.06%) |
Jan 21, 2008 | 49.55 | 49.55 | 48.48 | 48.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.55 | 49.55 | 48.48 | 48.68 | 146,117 | -0.85(-1.72%) |
Jan 17, 2008 | 50.46 | 50.46 | 49.45 | 49.53 | 152,487 | -0.83(-1.66%) |
Jan 16, 2008 | 49.90 | 50.86 | 49.90 | 50.36 | 154,869 | +0.29(+0.59%) |
Jan 15, 2008 | 50.40 | 50.49 | 49.95 | 50.07 | 165,799 | -0.77(-1.51%) |
Jan 14, 2008 | 51.08 | 51.08 | 50.59 | 50.84 | 140,411 | -0.20(-0.40%) |
Jan 11, 2008 | 50.78 | 51.18 | 50.78 | 51.04 | 101,698 | -0.02(-0.03%) |
Jan 10, 2008 | 50.68 | 51.17 | 50.56 | 51.06 | 239,088 | +0.25(+0.50%) |
Jan 09, 2008 | 50.24 | 50.88 | 50.24 | 50.80 | 114,942 | +0.73(+1.45%) |
Jan 08, 2008 | 49.86 | 50.89 | 49.86 | 50.08 | 176,382 | +0.28(+0.56%) |
Jan 07, 2008 | 49.28 | 49.86 | 49.28 | 49.80 | 148,024 | +0.91(+1.86%) |
Jan 04, 2008 | 49.37 | 49.37 | 48.89 | 48.89 | 38,625 | -0.52(-1.06%) |
Jan 03, 2008 | 49.58 | 49.60 | 49.27 | 49.41 | 49,039 | +0.21(+0.43%) |
Jan 02, 2008 | 49.12 | 49.82 | 48.99 | 49.20 | 307,661 | -0.39(-0.79%) |
Jan 01, 2008 | 50.17 | 50.17 | 49.55 | 49.59 | 28,339 | +0.00(+0.00%) |
Dec 31, 2007 | 50.17 | 50.17 | 49.55 | 49.59 | 28,339 | -0.34(-0.69%) |
Dec 28, 2007 | 50.48 | 50.48 | 49.81 | 49.94 | 70,286 | -0.07(-0.15%) |
Dec 27, 2007 | 50.45 | 50.45 | 49.99 | 50.01 | 37,036 | -0.61(-1.21%) |
Dec 26, 2007 | 50.50 | 50.70 | 50.35 | 50.62 | 46,815 | -0.01(-0.02%) |
Dec 24, 2007 | 50.59 | 50.64 | 50.44 | 50.63 | 26,891 | +0.04(+0.08%) |
Dec 21, 2007 | 50.41 | 50.59 | 50.30 | 50.59 | 34,469 | +0.62(+1.24%) |
Dec 20, 2007 | 49.50 | 49.97 | 49.50 | 49.97 | 18,289 | +0.29(+0.58%) |
Dec 19, 2007 | 50.35 | 50.35 | 49.42 | 49.68 | 97,175 | -0.19(-0.38%) |
Dec 18, 2007 | 49.93 | 49.96 | 49.44 | 49.87 | 29,018 | +0.40(+0.81%) |
Dec 17, 2007 | 50.00 | 50.00 | 49.41 | 49.47 | 27,665 | -0.63(-1.26%) |
Dec 14, 2007 | 50.19 | 50.44 | 50.08 | 50.10 | 57,327 | -1.18(-2.30%) |
Dec 13, 2007 | 50.59 | 51.28 | 50.59 | 51.28 | 40,531 | -0.07(-0.14%) |
Dec 12, 2007 | 52.35 | 52.35 | 50.95 | 51.35 | 58,115 | +0.03(+0.06%) |
Dec 11, 2007 | 52.15 | 52.15 | 51.25 | 51.32 | 51,653 | -0.71(-1.37%) |
Dec 10, 2007 | 52.29 | 52.29 | 51.79 | 52.03 | 44,370 | +0.15(+0.28%) |
Dec 07, 2007 | 52.02 | 52.02 | 51.75 | 51.88 | 62,338 | +0.03(+0.06%) |
Dec 06, 2007 | 51.50 | 51.93 | 51.44 | 51.85 | 31,453 | +0.29(+0.56%) |
Dec 05, 2007 | 51.30 | 51.57 | 51.30 | 51.57 | 36,547 | +0.62(+1.22%) |
Dec 04, 2007 | 50.98 | 51.34 | 50.72 | 50.94 | 31,025 | -0.25(-0.50%) |
Dec 03, 2007 | 51.75 | 51.75 | 51.05 | 51.20 | 29,806 | -0.28(-0.54%) |
Nov 30, 2007 | 51.97 | 51.97 | 51.37 | 51.48 | 19,679 | +0.11(+0.22%) |
Nov 29, 2007 | 50.32 | 51.48 | 50.32 | 51.36 | 20,260 | +0.09(+0.18%) |
Nov 28, 2007 | 50.79 | 51.27 | 50.31 | 51.27 | 55,899 | +0.93(+1.85%) |
Nov 27, 2007 | 49.21 | 50.35 | 49.21 | 50.34 | 25,241 | +1.03(+2.09%) |
Nov 26, 2007 | 50.24 | 50.24 | 49.31 | 49.31 | 26,423 | -0.47(-0.95%) |
Nov 23, 2007 | 49.82 | 49.84 | 49.55 | 49.78 | 17,454 | +0.55(+1.11%) |
Nov 21, 2007 | 49.75 | 49.75 | 49.14 | 49.23 | 26,891 | -0.93(-1.86%) |
Nov 20, 2007 | 50.08 | 50.35 | 49.58 | 50.17 | 19,068 | +0.25(+0.51%) |
Nov 19, 2007 | 50.44 | 50.44 | 49.83 | 49.91 | 41,757 | -0.43(-0.85%) |
Nov 16, 2007 | 50.43 | 50.43 | 49.95 | 50.34 | 17,723 | +0.24(+0.47%) |
Nov 15, 2007 | 49.77 | 51.02 | 49.77 | 50.10 | 307,711 | -0.11(-0.23%) |
Nov 14, 2007 | 50.44 | 50.60 | 50.22 | 50.22 | 25,690 | -0.07(-0.13%) |
Nov 13, 2007 | 49.50 | 50.34 | 49.50 | 50.28 | 21,915 | +0.74(+1.50%) |
Nov 12, 2007 | 49.64 | 50.16 | 49.54 | 49.54 | 31,918 | +0.02(+0.05%) |
Nov 09, 2007 | 49.32 | 50.06 | 49.32 | 49.51 | 26,915 | -0.29(-0.58%) |
Nov 08, 2007 | 49.61 | 49.80 | 49.26 | 49.80 | 56,771 | +0.31(+0.62%) |
Nov 07, 2007 | 49.66 | 50.24 | 49.45 | 49.50 | 40,233 | -0.92(-1.83%) |
Nov 06, 2007 | 50.17 | 50.42 | 49.88 | 50.42 | 32,269 | +0.16(+0.33%) |
Nov 05, 2007 | 49.97 | 50.44 | 49.97 | 50.26 | 26,232 | -0.08(-0.16%) |
Nov 02, 2007 | 50.42 | 50.52 | 50.09 | 50.34 | 20,290 | -0.06(-0.12%) |