Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 44.47 | 45.63 | 43.27 | 44.82 | 1,124,719 | -0.02(-0.05%) |
Jan 30, 2008 | 46.33 | 46.62 | 44.29 | 44.84 | 1,405,069 | -2.61(-5.51%) |
Jan 29, 2008 | 45.71 | 47.78 | 44.95 | 47.45 | 1,335,574 | +3.79(+8.67%) |
Jan 28, 2008 | 43.08 | 43.71 | 42.09 | 43.67 | 738,476 | +0.26(+0.60%) |
Jan 25, 2008 | 44.42 | 45.63 | 42.99 | 43.40 | 972,130 | +0.04(+0.10%) |
Jan 24, 2008 | 41.34 | 43.78 | 41.18 | 43.36 | 1,485,016 | +2.78(+6.86%) |
Jan 23, 2008 | 40.70 | 40.86 | 36.98 | 40.58 | 2,660,014 | -1.97(-4.64%) |
Jan 22, 2008 | 42.60 | 43.99 | 41.52 | 42.55 | 1,839,113 | -1.74(-3.93%) |
Jan 21, 2008 | 43.16 | 44.51 | 42.53 | 44.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.16 | 44.51 | 42.53 | 44.29 | 1,169,698 | +1.31(+3.05%) |
Jan 17, 2008 | 45.84 | 46.51 | 42.70 | 42.98 | 967,585 | -2.75(-6.02%) |
Jan 16, 2008 | 46.62 | 47.34 | 44.77 | 45.74 | 1,104,300 | -1.06(-2.27%) |
Jan 15, 2008 | 48.47 | 48.54 | 46.28 | 46.80 | 1,199,904 | -1.97(-4.05%) |
Jan 14, 2008 | 47.29 | 48.98 | 47.29 | 48.77 | 757,086 | +1.72(+3.65%) |
Jan 11, 2008 | 46.84 | 47.70 | 46.43 | 47.05 | 712,210 | -0.83(-1.73%) |
Jan 10, 2008 | 47.27 | 48.50 | 46.62 | 47.88 | 1,554,109 | +0.37(+0.78%) |
Jan 09, 2008 | 48.31 | 48.44 | 46.60 | 47.51 | 1,210,676 | -1.24(-2.54%) |
Jan 08, 2008 | 50.84 | 51.79 | 48.68 | 48.75 | 1,037,401 | -2.01(-3.96%) |
Jan 07, 2008 | 52.82 | 53.04 | 49.53 | 50.76 | 895,735 | -1.71(-3.26%) |
Jan 04, 2008 | 53.50 | 53.81 | 52.38 | 52.47 | 879,118 | -1.65(-3.04%) |
Jan 03, 2008 | 54.24 | 54.82 | 53.76 | 54.12 | 528,699 | -0.20(-0.36%) |
Jan 02, 2008 | 54.43 | 54.91 | 53.37 | 54.32 | 629,400 | -0.44(-0.80%) |
Jan 01, 2008 | 54.78 | 54.99 | 54.47 | 54.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.78 | 54.99 | 54.47 | 54.75 | 433,324 | +0.01(+0.01%) |
Dec 28, 2007 | 55.37 | 55.42 | 54.33 | 54.75 | 355,440 | -0.28(-0.52%) |
Dec 27, 2007 | 55.94 | 56.38 | 54.99 | 55.03 | 377,818 | -0.87(-1.55%) |
Dec 26, 2007 | 56.56 | 56.62 | 55.90 | 55.90 | 381,399 | -1.10(-1.93%) |
Dec 24, 2007 | 55.40 | 57.17 | 55.05 | 57.00 | 515,931 | +2.32(+4.25%) |
Dec 21, 2007 | 52.55 | 55.29 | 52.35 | 54.67 | 1,376,289 | +2.98(+5.76%) |
Dec 20, 2007 | 51.45 | 51.75 | 50.70 | 51.69 | 488,336 | +0.27(+0.52%) |
Dec 19, 2007 | 51.47 | 52.68 | 51.05 | 51.42 | 341,394 | -0.26(-0.49%) |
Dec 18, 2007 | 51.55 | 52.33 | 50.11 | 51.68 | 654,044 | +0.28(+0.55%) |
Dec 17, 2007 | 53.40 | 53.40 | 51.17 | 51.40 | 567,414 | -2.16(-4.04%) |
Dec 14, 2007 | 55.04 | 55.04 | 53.31 | 53.56 | 541,659 | -1.73(-3.14%) |
Dec 13, 2007 | 55.54 | 56.00 | 54.33 | 55.29 | 617,773 | -0.97(-1.72%) |
Dec 12, 2007 | 56.38 | 57.11 | 55.07 | 56.26 | 943,860 | +0.86(+1.55%) |
Dec 11, 2007 | 57.64 | 57.83 | 55.39 | 55.40 | 625,213 | -2.43(-4.21%) |
Dec 10, 2007 | 57.11 | 58.02 | 57.11 | 57.83 | 568,023 | +0.76(+1.34%) |
Dec 07, 2007 | 57.85 | 57.85 | 56.56 | 57.07 | 544,777 | -0.53(-0.92%) |
Dec 06, 2007 | 55.74 | 57.60 | 55.74 | 57.60 | 585,440 | +1.86(+3.35%) |
Dec 05, 2007 | 56.20 | 56.96 | 55.54 | 55.74 | 827,439 | +0.36(+0.64%) |
Dec 04, 2007 | 53.82 | 55.69 | 53.80 | 55.38 | 735,593 | +0.98(+1.81%) |
Dec 03, 2007 | 55.85 | 55.85 | 54.40 | 54.40 | 629,332 | -0.56(-1.02%) |
Nov 30, 2007 | 55.54 | 56.45 | 54.48 | 54.96 | 1,207,237 | -0.04(-0.07%) |
Nov 29, 2007 | 53.26 | 55.10 | 52.73 | 54.99 | 832,284 | +1.61(+3.02%) |
Nov 28, 2007 | 50.94 | 53.51 | 50.57 | 53.38 | 774,583 | +2.93(+5.80%) |
Nov 27, 2007 | 49.73 | 51.29 | 49.53 | 50.46 | 935,637 | +1.05(+2.12%) |
Nov 26, 2007 | 50.14 | 50.96 | 49.32 | 49.41 | 604,201 | -0.65(-1.29%) |
Nov 23, 2007 | 49.53 | 50.24 | 49.20 | 50.05 | 227,487 | +0.96(+1.96%) |
Nov 21, 2007 | 49.34 | 49.71 | 47.96 | 49.09 | 683,835 | -0.68(-1.38%) |
Nov 20, 2007 | 49.89 | 50.65 | 49.07 | 49.78 | 1,022,390 | +0.28(+0.56%) |
Nov 19, 2007 | 51.05 | 51.19 | 49.34 | 49.50 | 1,224,705 | -2.02(-3.93%) |
Nov 16, 2007 | 51.36 | 51.69 | 50.21 | 51.53 | 752,363 | +25.98(+101.71%) |
Nov 15, 2007 | 25.74 | 25.80 | 25.22 | 25.54 | 994,561 | -0.27(-1.04%) |
Nov 14, 2007 | 25.49 | 26.35 | 25.26 | 25.81 | 952,784 | +0.67(+2.68%) |
Nov 13, 2007 | 24.76 | 25.18 | 24.75 | 25.14 | 1,330,697 | +0.60(+2.43%) |
Nov 12, 2007 | 25.93 | 25.93 | 24.53 | 24.54 | 1,241,376 | -1.18(-4.58%) |
Nov 09, 2007 | 25.29 | 26.15 | 25.29 | 25.72 | 952,529 | -0.28(-1.09%) |
Nov 08, 2007 | 25.79 | 26.41 | 25.49 | 26.00 | 1,424,764 | +0.35(+1.38%) |
Nov 07, 2007 | 25.68 | 26.40 | 25.48 | 25.65 | 1,375,085 | -0.54(-2.08%) |
Nov 06, 2007 | 25.25 | 26.52 | 24.87 | 26.19 | 1,315,639 | +1.43(+5.77%) |
Nov 05, 2007 | 24.48 | 25.12 | 24.42 | 24.77 | 969,621 | -0.30(-1.19%) |
Nov 02, 2007 | 25.04 | 25.15 | 24.01 | 25.06 | 1,306,715 | +0.43(+1.74%) |