Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 43.59 | 46.53 | 43.54 | 46.10 | 1,794,236 | -0.16(-0.35%) |
Jan 30, 2008 | 45.83 | 47.67 | 45.27 | 46.26 | 2,781,898 | +0.76(+1.66%) |
Jan 29, 2008 | 45.40 | 45.62 | 44.91 | 45.51 | 871,331 | +0.45(+1.01%) |
Jan 28, 2008 | 44.14 | 45.05 | 43.59 | 45.05 | 1,675,672 | +1.24(+2.84%) |
Jan 25, 2008 | 45.72 | 46.03 | 43.59 | 43.81 | 1,816,125 | -1.06(-2.37%) |
Jan 24, 2008 | 43.84 | 45.07 | 43.84 | 44.88 | 5,306,726 | +1.80(+4.19%) |
Jan 23, 2008 | 39.89 | 43.20 | 39.73 | 43.07 | 3,115,041 | +2.02(+4.93%) |
Jan 22, 2008 | 38.65 | 41.47 | 38.62 | 41.05 | 2,855,260 | -0.83(-1.98%) |
Jan 21, 2008 | 42.30 | 42.72 | 41.16 | 41.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.30 | 42.72 | 41.16 | 41.88 | 1,783,295 | -0.59(-1.40%) |
Jan 17, 2008 | 44.11 | 44.19 | 42.34 | 42.47 | 1,711,382 | -1.70(-3.84%) |
Jan 16, 2008 | 44.32 | 44.93 | 43.85 | 44.17 | 2,683,442 | -1.96(-4.24%) |
Jan 15, 2008 | 46.52 | 46.65 | 46.01 | 46.13 | 1,209,592 | -1.23(-2.61%) |
Jan 14, 2008 | 47.35 | 47.51 | 46.96 | 47.36 | 726,130 | +1.07(+2.32%) |
Jan 11, 2008 | 46.30 | 46.93 | 45.96 | 46.29 | 1,588,447 | -0.53(-1.13%) |
Jan 10, 2008 | 45.87 | 47.30 | 45.60 | 46.82 | 2,060,670 | +0.56(+1.21%) |
Jan 09, 2008 | 45.44 | 46.26 | 45.01 | 46.26 | 2,314,432 | +1.41(+3.13%) |
Jan 08, 2008 | 46.32 | 46.75 | 44.84 | 44.85 | 5,215,554 | -1.71(-3.68%) |
Jan 07, 2008 | 46.78 | 46.82 | 46.18 | 46.57 | 1,830,057 | -1.04(-2.18%) |
Jan 04, 2008 | 48.12 | 48.22 | 47.51 | 47.60 | 889,614 | -0.93(-1.91%) |
Jan 03, 2008 | 48.21 | 48.83 | 48.04 | 48.53 | 732,367 | +0.06(+0.13%) |
Jan 02, 2008 | 48.80 | 49.21 | 48.08 | 48.47 | 790,427 | -0.34(-0.70%) |
Jan 01, 2008 | 48.73 | 49.13 | 48.17 | 48.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 48.73 | 49.13 | 48.17 | 48.81 | 619,449 | -0.06(-0.12%) |
Dec 28, 2007 | 48.99 | 49.07 | 48.55 | 48.86 | 592,211 | +0.46(+0.96%) |
Dec 27, 2007 | 48.76 | 49.00 | 48.30 | 48.40 | 456,844 | -0.36(-0.73%) |
Dec 26, 2007 | 48.66 | 48.83 | 48.42 | 48.76 | 356,282 | +0.20(+0.42%) |
Dec 24, 2007 | 48.03 | 48.72 | 48.03 | 48.55 | 199,238 | +0.29(+0.61%) |
Dec 21, 2007 | 47.95 | 48.30 | 47.76 | 48.26 | 541,995 | +0.64(+1.35%) |
Dec 20, 2007 | 47.64 | 47.82 | 47.24 | 47.62 | 1,230,895 | +0.38(+0.81%) |
Dec 19, 2007 | 47.72 | 47.87 | 46.92 | 47.24 | 1,003,754 | -0.49(-1.02%) |
Dec 18, 2007 | 48.34 | 48.42 | 47.09 | 47.73 | 984,925 | +0.00(+0.00%) |
Dec 17, 2007 | 47.92 | 48.34 | 47.66 | 47.73 | 1,117,241 | -0.97(-2.00%) |
Dec 14, 2007 | 48.81 | 49.64 | 48.62 | 48.70 | 1,038,429 | -1.39(-2.77%) |
Dec 13, 2007 | 49.69 | 50.09 | 49.24 | 50.09 | 1,147,653 | -0.98(-1.92%) |
Dec 12, 2007 | 52.11 | 52.23 | 50.45 | 51.07 | 1,354,025 | +0.92(+1.83%) |
Dec 11, 2007 | 51.47 | 52.06 | 49.97 | 50.15 | 1,381,635 | -1.52(-2.94%) |
Dec 10, 2007 | 51.81 | 52.06 | 51.32 | 51.67 | 1,086,586 | +1.40(+2.79%) |
Dec 07, 2007 | 50.51 | 50.83 | 50.10 | 50.27 | 1,266,322 | +0.20(+0.41%) |
Dec 06, 2007 | 49.42 | 50.08 | 49.21 | 50.07 | 758,195 | +0.94(+1.92%) |
Dec 05, 2007 | 49.34 | 49.46 | 48.76 | 49.12 | 994,591 | +0.52(+1.07%) |
Dec 04, 2007 | 48.46 | 48.97 | 48.34 | 48.60 | 646,989 | -0.31(-0.63%) |
Dec 03, 2007 | 48.86 | 49.19 | 48.52 | 48.91 | 1,935,849 | -0.07(-0.15%) |
Nov 30, 2007 | 50.07 | 50.33 | 48.81 | 48.99 | 1,353,298 | +0.03(+0.07%) |
Nov 29, 2007 | 48.81 | 49.09 | 48.60 | 48.95 | 1,768,650 | -0.19(-0.40%) |
Nov 28, 2007 | 48.01 | 49.32 | 47.95 | 49.15 | 1,400,289 | +2.10(+4.45%) |
Nov 27, 2007 | 46.96 | 47.26 | 46.42 | 47.05 | 1,538,209 | +1.63(+3.59%) |
Nov 26, 2007 | 46.29 | 46.41 | 45.40 | 45.42 | 807,556 | -1.01(-2.17%) |
Nov 23, 2007 | 46.17 | 47.02 | 46.17 | 46.43 | 657,434 | +0.47(+1.02%) |
Nov 21, 2007 | 45.90 | 46.48 | 45.39 | 45.96 | 1,283,844 | -0.67(-1.43%) |
Nov 20, 2007 | 46.83 | 47.34 | 45.55 | 46.62 | 2,011,915 | -0.75(-1.58%) |
Nov 19, 2007 | 47.67 | 47.78 | 47.14 | 47.37 | 1,122,551 | -1.58(-3.23%) |
Nov 16, 2007 | 48.59 | 49.20 | 48.17 | 48.95 | 963,930 | +0.02(+0.05%) |
Nov 15, 2007 | 49.28 | 49.60 | 48.49 | 48.93 | 948,907 | -0.63(-1.26%) |
Nov 14, 2007 | 50.59 | 50.63 | 49.46 | 49.55 | 1,430,318 | -0.55(-1.10%) |
Nov 13, 2007 | 48.87 | 50.17 | 48.87 | 50.11 | 1,226,952 | +2.39(+5.00%) |
Nov 12, 2007 | 48.25 | 48.89 | 47.72 | 47.72 | 1,123,717 | -0.64(-1.33%) |
Nov 09, 2007 | 48.08 | 49.16 | 47.59 | 48.36 | 2,149,670 | -1.15(-2.33%) |
Nov 08, 2007 | 49.66 | 49.70 | 48.04 | 49.51 | 2,580,580 | +0.58(+1.20%) |
Nov 07, 2007 | 50.06 | 50.29 | 48.83 | 48.93 | 2,095,150 | -1.95(-3.83%) |
Nov 06, 2007 | 50.76 | 50.92 | 50.06 | 50.88 | 1,038,675 | +0.73(+1.46%) |
Nov 05, 2007 | 49.58 | 50.38 | 49.53 | 50.15 | 1,699,422 | -1.02(-2.00%) |
Nov 02, 2007 | 51.58 | 51.58 | 50.37 | 51.17 | 3,035,863 | -1.05(-2.01%) |