Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 44.65 | 45.94 | 44.31 | 45.18 | 161,616 | +0.55(+1.24%) |
Jan 30, 2008 | 44.99 | 45.81 | 44.63 | 44.63 | 175,460 | -0.42(-0.94%) |
Jan 29, 2008 | 45.05 | 45.14 | 44.62 | 45.05 | 100,424 | +0.10(+0.21%) |
Jan 28, 2008 | 44.45 | 45.02 | 44.36 | 44.96 | 82,358 | +0.17(+0.37%) |
Jan 25, 2008 | 46.73 | 46.73 | 44.73 | 44.79 | 160,212 | -0.81(-1.79%) |
Jan 24, 2008 | 44.61 | 45.61 | 44.52 | 45.61 | 118,611 | +1.52(+3.44%) |
Jan 23, 2008 | 42.63 | 44.21 | 41.85 | 44.09 | 219,451 | -0.03(-0.06%) |
Jan 22, 2008 | 46.00 | 46.00 | 42.75 | 44.12 | 180,162 | -1.12(-2.47%) |
Jan 21, 2008 | 45.66 | 46.18 | 45.17 | 45.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.66 | 46.18 | 45.17 | 45.23 | 455,481 | -0.04(-0.10%) |
Jan 17, 2008 | 46.43 | 46.50 | 45.13 | 45.28 | 147,737 | -0.82(-1.78%) |
Jan 16, 2008 | 46.16 | 46.81 | 45.45 | 46.10 | 297,727 | -0.88(-1.88%) |
Jan 15, 2008 | 47.54 | 47.70 | 46.79 | 46.98 | 115,568 | -0.92(-1.92%) |
Jan 14, 2008 | 47.61 | 48.19 | 47.59 | 47.90 | 117,970 | +1.00(+2.13%) |
Jan 11, 2008 | 47.62 | 47.62 | 46.65 | 46.90 | 112,634 | -1.03(-2.15%) |
Jan 10, 2008 | 47.31 | 48.22 | 47.23 | 47.94 | 184,065 | +0.18(+0.38%) |
Jan 09, 2008 | 47.02 | 47.75 | 46.53 | 47.75 | 196,829 | +1.01(+2.17%) |
Jan 08, 2008 | 48.32 | 48.71 | 46.74 | 46.74 | 376,158 | -1.48(-3.07%) |
Jan 07, 2008 | 48.53 | 48.76 | 47.61 | 48.22 | 413,155 | -0.45(-0.92%) |
Jan 04, 2008 | 50.28 | 50.28 | 48.57 | 48.67 | 133,096 | -2.16(-4.24%) |
Jan 03, 2008 | 50.78 | 51.22 | 50.59 | 50.83 | 95,767 | -0.26(-0.51%) |
Jan 02, 2008 | 52.63 | 52.63 | 50.77 | 51.09 | 275,954 | -0.96(-1.85%) |
Jan 01, 2008 | 52.84 | 52.84 | 52.05 | 52.05 | 64,223 | +0.00(+0.00%) |
Dec 31, 2007 | 52.84 | 52.84 | 52.05 | 52.05 | 64,223 | -0.61(-1.15%) |
Dec 28, 2007 | 54.10 | 54.10 | 52.38 | 52.65 | 60,411 | -0.05(-0.10%) |
Dec 27, 2007 | 53.55 | 53.55 | 52.64 | 52.71 | 92,340 | -0.81(-1.50%) |
Dec 26, 2007 | 53.50 | 53.60 | 53.20 | 53.51 | 102,821 | +0.10(+0.19%) |
Dec 24, 2007 | 52.86 | 53.49 | 52.86 | 53.41 | 67,053 | +0.55(+1.05%) |
Dec 21, 2007 | 53.25 | 53.25 | 52.63 | 52.85 | 48,365 | +0.65(+1.24%) |
Dec 20, 2007 | 51.52 | 52.20 | 51.52 | 52.20 | 68,819 | +0.77(+1.50%) |
Dec 19, 2007 | 51.42 | 51.57 | 51.05 | 51.43 | 62,024 | +0.31(+0.61%) |
Dec 18, 2007 | 51.65 | 51.65 | 50.52 | 51.12 | 279,344 | +0.16(+0.32%) |
Dec 17, 2007 | 51.87 | 51.87 | 50.88 | 50.96 | 75,326 | -1.08(-2.08%) |
Dec 14, 2007 | 52.75 | 52.75 | 51.94 | 52.04 | 68,959 | -0.74(-1.41%) |
Dec 13, 2007 | 53.35 | 53.35 | 52.30 | 52.78 | 42,305 | +0.08(+0.16%) |
Dec 12, 2007 | 54.02 | 54.02 | 52.11 | 52.70 | 37,255 | +0.53(+1.02%) |
Dec 11, 2007 | 53.61 | 53.76 | 52.17 | 52.17 | 92,692 | -1.14(-2.14%) |
Dec 10, 2007 | 53.01 | 53.45 | 53.00 | 53.31 | 52,441 | +0.36(+0.69%) |
Dec 07, 2007 | 52.98 | 53.11 | 52.72 | 52.95 | 66,996 | -0.06(-0.11%) |
Dec 06, 2007 | 51.90 | 53.04 | 51.90 | 53.01 | 71,443 | +0.73(+1.39%) |
Dec 05, 2007 | 51.92 | 52.35 | 51.68 | 52.28 | 40,703 | +1.32(+2.60%) |
Dec 04, 2007 | 50.64 | 51.37 | 50.64 | 50.96 | 48,225 | -0.19(-0.37%) |
Dec 03, 2007 | 51.82 | 51.82 | 51.10 | 51.15 | 43,333 | -0.40(-0.77%) |
Nov 30, 2007 | 52.26 | 52.51 | 51.14 | 51.55 | 52,222 | -0.49(-0.95%) |
Nov 29, 2007 | 52.89 | 52.89 | 51.73 | 52.04 | 68,517 | -0.32(-0.61%) |
Nov 28, 2007 | 51.29 | 52.36 | 50.98 | 52.36 | 96,289 | +2.07(+4.11%) |
Nov 27, 2007 | 50.41 | 50.51 | 49.67 | 50.29 | 113,692 | +0.61(+1.24%) |
Nov 26, 2007 | 51.23 | 51.23 | 49.67 | 49.68 | 72,944 | -1.04(-2.05%) |
Nov 23, 2007 | 50.79 | 50.84 | 50.26 | 50.71 | 33,399 | +0.57(+1.14%) |
Nov 21, 2007 | 51.60 | 51.60 | 49.84 | 50.14 | 41,121 | -0.68(-1.35%) |
Nov 20, 2007 | 51.56 | 51.63 | 50.04 | 50.83 | 123,503 | +0.03(+0.07%) |
Nov 19, 2007 | 51.08 | 51.61 | 50.63 | 50.79 | 90,906 | -0.76(-1.48%) |
Nov 16, 2007 | 51.34 | 51.62 | 50.82 | 51.55 | 61,798 | +0.48(+0.95%) |
Nov 15, 2007 | 51.43 | 51.61 | 50.71 | 51.07 | 115,163 | -0.34(-0.66%) |
Nov 14, 2007 | 52.51 | 52.63 | 51.21 | 51.41 | 99,604 | -0.61(-1.18%) |
Nov 13, 2007 | 51.29 | 52.10 | 50.84 | 52.02 | 106,269 | +1.81(+3.60%) |
Nov 12, 2007 | 50.99 | 51.39 | 50.13 | 50.21 | 119,541 | -0.78(-1.53%) |
Nov 09, 2007 | 51.42 | 51.80 | 50.89 | 50.99 | 133,044 | -1.52(-2.89%) |
Nov 08, 2007 | 54.13 | 54.14 | 51.70 | 52.51 | 268,215 | -1.76(-3.24%) |
Nov 07, 2007 | 55.84 | 55.84 | 54.26 | 54.26 | 95,454 | -1.52(-2.73%) |
Nov 06, 2007 | 55.41 | 55.80 | 54.98 | 55.79 | 163,008 | +0.46(+0.83%) |
Nov 05, 2007 | 55.39 | 55.50 | 54.87 | 55.33 | 108,068 | -0.12(-0.22%) |
Nov 02, 2007 | 55.44 | 55.62 | 54.89 | 55.45 | 88,365 | +0.35(+0.63%) |