Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 52.90 | 56.28 | 52.88 | 55.56 | 3,586,304 | +1.71(+3.18%) |
Jan 30, 2008 | 54.52 | 55.31 | 53.66 | 53.85 | 2,801,626 | -1.02(-1.86%) |
Jan 29, 2008 | 54.73 | 55.59 | 54.16 | 54.87 | 2,739,990 | +0.21(+0.38%) |
Jan 28, 2008 | 52.70 | 54.71 | 52.12 | 54.66 | 2,048,095 | +2.05(+3.90%) |
Jan 25, 2008 | 54.27 | 55.05 | 52.08 | 52.61 | 3,489,627 | -1.61(-2.97%) |
Jan 24, 2008 | 54.32 | 54.72 | 53.16 | 54.22 | 4,389,216 | +0.06(+0.12%) |
Jan 23, 2008 | 50.44 | 54.42 | 50.00 | 54.16 | 4,984,564 | +2.65(+5.14%) |
Jan 22, 2008 | 46.11 | 52.25 | 46.11 | 51.51 | 6,373,880 | +2.23(+4.52%) |
Jan 21, 2008 | 50.86 | 51.39 | 48.91 | 49.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.86 | 51.39 | 48.91 | 49.28 | 4,538,960 | -1.12(-2.23%) |
Jan 17, 2008 | 50.80 | 51.27 | 50.18 | 50.41 | 3,385,704 | +0.15(+0.29%) |
Jan 16, 2008 | 48.68 | 50.92 | 48.68 | 50.26 | 3,350,254 | +1.26(+2.56%) |
Jan 15, 2008 | 49.37 | 49.56 | 48.67 | 49.00 | 2,692,944 | -0.82(-1.65%) |
Jan 14, 2008 | 50.06 | 50.23 | 49.35 | 49.83 | 1,867,600 | +0.36(+0.73%) |
Jan 11, 2008 | 50.82 | 50.85 | 49.09 | 49.46 | 3,175,457 | -1.75(-3.42%) |
Jan 10, 2008 | 52.22 | 52.35 | 49.95 | 51.22 | 5,553,359 | -1.19(-2.28%) |
Jan 09, 2008 | 51.52 | 52.45 | 50.09 | 52.41 | 3,508,020 | +0.95(+1.84%) |
Jan 08, 2008 | 53.23 | 54.26 | 51.37 | 51.46 | 2,441,218 | -1.29(-2.45%) |
Jan 07, 2008 | 52.33 | 53.02 | 51.04 | 52.75 | 3,946,921 | +0.64(+1.23%) |
Jan 04, 2008 | 53.09 | 53.23 | 51.44 | 52.11 | 2,797,104 | -1.63(-3.03%) |
Jan 03, 2008 | 55.08 | 55.58 | 53.49 | 53.74 | 1,952,115 | -1.28(-2.32%) |
Jan 02, 2008 | 55.59 | 55.93 | 54.69 | 55.01 | 1,789,491 | -0.81(-1.45%) |
Jan 01, 2008 | 55.65 | 56.61 | 55.25 | 55.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 55.65 | 56.61 | 55.25 | 55.82 | 967,600 | -0.01(-0.01%) |
Dec 28, 2007 | 56.26 | 56.61 | 55.51 | 55.83 | 1,115,788 | -0.36(-0.65%) |
Dec 27, 2007 | 57.51 | 57.51 | 56.17 | 56.19 | 1,715,133 | -1.42(-2.47%) |
Dec 26, 2007 | 58.23 | 58.23 | 56.95 | 57.62 | 1,127,522 | -0.91(-1.56%) |
Dec 24, 2007 | 57.86 | 58.62 | 57.44 | 58.53 | 828,753 | +0.67(+1.16%) |
Dec 21, 2007 | 57.84 | 58.37 | 57.57 | 57.86 | 2,442,957 | +0.45(+0.79%) |
Dec 20, 2007 | 57.72 | 57.72 | 56.54 | 57.41 | 1,436,321 | +0.27(+0.48%) |
Dec 19, 2007 | 57.52 | 57.81 | 56.67 | 57.14 | 1,356,297 | -0.10(-0.18%) |
Dec 18, 2007 | 57.24 | 57.72 | 56.71 | 57.24 | 2,085,318 | +0.52(+0.92%) |
Dec 17, 2007 | 56.64 | 57.68 | 56.36 | 56.72 | 1,509,273 | -0.29(-0.50%) |
Dec 14, 2007 | 56.60 | 57.74 | 56.40 | 57.00 | 2,052,124 | -0.43(-0.74%) |
Dec 13, 2007 | 56.50 | 57.59 | 56.39 | 57.43 | 2,274,253 | +0.54(+0.94%) |
Dec 12, 2007 | 57.92 | 58.76 | 55.94 | 56.89 | 1,763,814 | +0.54(+0.97%) |
Dec 11, 2007 | 59.01 | 59.01 | 56.09 | 56.35 | 2,778,409 | -2.46(-4.18%) |
Dec 10, 2007 | 57.95 | 58.92 | 57.46 | 58.80 | 1,716,116 | +1.14(+1.97%) |
Dec 07, 2007 | 57.46 | 58.34 | 57.23 | 57.67 | 1,480,410 | +0.43(+0.76%) |
Dec 06, 2007 | 56.91 | 57.60 | 56.00 | 57.23 | 2,163,190 | +0.70(+1.23%) |
Dec 05, 2007 | 57.18 | 57.72 | 56.31 | 56.54 | 2,434,375 | -0.23(-0.41%) |
Dec 04, 2007 | 55.96 | 57.51 | 55.67 | 56.77 | 2,004,699 | +0.36(+0.64%) |
Dec 03, 2007 | 56.97 | 57.59 | 56.28 | 56.40 | 2,201,264 | -0.87(-1.51%) |
Nov 30, 2007 | 56.38 | 57.69 | 56.35 | 57.27 | 2,326,939 | +1.44(+2.58%) |
Nov 29, 2007 | 56.15 | 56.15 | 54.99 | 55.83 | 2,118,571 | -0.39(-0.70%) |
Nov 28, 2007 | 53.65 | 56.74 | 51.87 | 56.22 | 3,282,959 | +2.74(+5.12%) |
Nov 27, 2007 | 53.14 | 54.32 | 53.14 | 53.49 | 2,339,482 | +0.39(+0.74%) |
Nov 26, 2007 | 53.79 | 54.31 | 52.81 | 53.09 | 3,909,354 | -0.62(-1.16%) |
Nov 23, 2007 | 52.65 | 54.49 | 52.05 | 53.72 | 2,468,013 | +1.52(+2.92%) |
Nov 21, 2007 | 51.13 | 53.05 | 50.85 | 52.19 | 6,197,877 | +1.38(+2.72%) |
Nov 20, 2007 | 50.61 | 52.35 | 50.27 | 50.81 | 5,198,073 | +0.30(+0.59%) |
Nov 19, 2007 | 52.12 | 52.27 | 50.51 | 50.51 | 3,609,097 | -1.85(-3.53%) |
Nov 16, 2007 | 53.26 | 53.46 | 52.00 | 52.36 | 3,513,042 | -0.62(-1.17%) |
Nov 15, 2007 | 53.36 | 53.69 | 52.38 | 52.98 | 2,986,985 | -0.84(-1.56%) |
Nov 14, 2007 | 55.46 | 55.84 | 53.63 | 53.82 | 2,500,352 | -1.42(-2.57%) |
Nov 13, 2007 | 53.74 | 55.61 | 53.74 | 55.24 | 3,457,758 | +2.05(+3.85%) |
Nov 12, 2007 | 51.88 | 53.95 | 51.88 | 53.19 | 4,691,811 | +1.17(+2.25%) |
Nov 09, 2007 | 51.09 | 52.65 | 51.07 | 52.02 | 4,548,954 | +0.01(+0.03%) |
Nov 08, 2007 | 52.86 | 52.86 | 50.29 | 52.01 | 6,314,076 | +1.31(+2.59%) |
Nov 07, 2007 | 51.35 | 51.71 | 49.90 | 50.69 | 3,703,257 | -0.79(-1.53%) |
Nov 06, 2007 | 49.79 | 51.66 | 49.79 | 51.48 | 5,438,299 | +1.88(+3.80%) |
Nov 05, 2007 | 51.16 | 51.40 | 49.31 | 49.60 | 5,139,469 | -2.28(-4.39%) |
Nov 02, 2007 | 52.01 | 52.53 | 51.31 | 51.87 | 3,945,927 | +0.20(+0.39%) |