Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 44.63 | 47.59 | 43.79 | 47.07 | 13,421,793 | +7.33(+18.43%) |
Jan 30, 2008 | 40.05 | 41.40 | 37.79 | 39.75 | 13,017,041 | -0.28(-0.70%) |
Jan 29, 2008 | 39.90 | 40.16 | 37.08 | 40.02 | 8,267,909 | +0.82(+2.09%) |
Jan 28, 2008 | 37.56 | 40.83 | 36.80 | 39.21 | 36,601,056 | -21.86(-35.79%) |
Jan 25, 2008 | 63.61 | 63.73 | 57.91 | 61.06 | 1,969,798 | -1.46(-2.34%) |
Jan 24, 2008 | 60.88 | 63.70 | 60.52 | 62.52 | 2,630,563 | +1.82(+3.01%) |
Jan 23, 2008 | 54.97 | 60.86 | 54.76 | 60.70 | 2,807,033 | +4.58(+8.16%) |
Jan 22, 2008 | 53.33 | 56.45 | 50.66 | 56.12 | 4,172,451 | -1.53(-2.65%) |
Jan 21, 2008 | 51.67 | 58.39 | 50.65 | 57.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.67 | 58.39 | 50.65 | 57.64 | 8,279,671 | +8.48(+17.25%) |
Jan 17, 2008 | 58.91 | 58.95 | 44.20 | 49.17 | 21,212,688 | -9.62(-16.37%) |
Jan 16, 2008 | 60.91 | 61.65 | 58.31 | 58.79 | 4,389,995 | -2.14(-3.51%) |
Jan 15, 2008 | 63.29 | 63.67 | 60.72 | 60.93 | 3,258,037 | -2.30(-3.64%) |
Jan 14, 2008 | 63.95 | 65.14 | 61.57 | 63.23 | 1,749,534 | -0.30(-0.47%) |
Jan 11, 2008 | 66.79 | 69.37 | 59.94 | 63.53 | 7,780,094 | -3.96(-5.86%) |
Jan 10, 2008 | 68.14 | 68.20 | 65.67 | 67.48 | 5,865,455 | -0.93(-1.36%) |
Jan 09, 2008 | 68.43 | 68.66 | 67.07 | 68.41 | 1,673,023 | +0.00(+0.00%) |
Jan 08, 2008 | 67.55 | 69.50 | 67.06 | 68.41 | 2,392,550 | +0.96(+1.42%) |
Jan 07, 2008 | 67.44 | 67.85 | 66.86 | 67.46 | 1,727,362 | +0.44(+0.65%) |
Jan 04, 2008 | 67.72 | 68.75 | 64.98 | 67.02 | 3,829,633 | -1.64(-2.39%) |
Jan 03, 2008 | 69.03 | 69.29 | 68.33 | 68.66 | 770,515 | -0.39(-0.57%) |
Jan 02, 2008 | 69.48 | 69.81 | 68.40 | 69.05 | 1,671,014 | -0.75(-1.08%) |
Jan 01, 2008 | 68.62 | 69.93 | 68.30 | 69.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 68.62 | 69.93 | 68.30 | 69.80 | 825,134 | +1.23(+1.79%) |
Dec 28, 2007 | 68.55 | 69.08 | 68.41 | 68.57 | 977,968 | +0.18(+0.26%) |
Dec 27, 2007 | 68.79 | 69.26 | 68.00 | 68.40 | 754,911 | -0.25(-0.37%) |
Dec 26, 2007 | 69.36 | 69.40 | 68.65 | 68.65 | 1,466,471 | -0.64(-0.93%) |
Dec 24, 2007 | 69.41 | 70.65 | 69.16 | 69.29 | 732,376 | -0.24(-0.35%) |
Dec 21, 2007 | 70.63 | 70.83 | 69.34 | 69.53 | 2,862,036 | -1.05(-1.49%) |
Dec 20, 2007 | 71.55 | 71.75 | 68.32 | 70.58 | 1,981,187 | -0.65(-0.91%) |
Dec 19, 2007 | 70.84 | 71.78 | 70.80 | 71.23 | 1,326,297 | +0.10(+0.14%) |
Dec 18, 2007 | 71.39 | 71.67 | 70.24 | 71.13 | 2,079,166 | +0.25(+0.35%) |
Dec 17, 2007 | 71.12 | 72.63 | 70.58 | 70.88 | 1,472,165 | -0.29(-0.41%) |
Dec 14, 2007 | 70.84 | 72.14 | 70.81 | 71.17 | 1,402,977 | +0.05(+0.07%) |
Dec 13, 2007 | 70.10 | 72.14 | 68.36 | 71.12 | 3,957,323 | +0.83(+1.18%) |
Dec 12, 2007 | 72.60 | 73.30 | 69.57 | 70.29 | 4,003,012 | -2.10(-2.91%) |
Dec 11, 2007 | 72.51 | 73.19 | 72.04 | 72.40 | 2,003,997 | -0.07(-0.09%) |
Dec 10, 2007 | 72.84 | 72.84 | 71.83 | 72.46 | 1,491,788 | -0.37(-0.51%) |
Dec 07, 2007 | 72.62 | 73.40 | 72.61 | 72.84 | 1,978,823 | +0.23(+0.32%) |
Dec 06, 2007 | 71.36 | 72.74 | 71.30 | 72.60 | 2,514,165 | +1.01(+1.40%) |
Dec 05, 2007 | 72.32 | 72.83 | 70.49 | 71.60 | 4,492,989 | -0.54(-0.75%) |
Dec 04, 2007 | 71.90 | 72.57 | 68.61 | 72.14 | 4,530,375 | -0.23(-0.32%) |
Dec 03, 2007 | 72.24 | 72.93 | 71.91 | 72.37 | 958,739 | +0.05(+0.06%) |
Nov 30, 2007 | 72.23 | 72.69 | 71.58 | 72.32 | 6,008,725 | +0.19(+0.26%) |
Nov 29, 2007 | 72.60 | 72.70 | 59.25 | 72.14 | 36,326,584 | -0.51(-0.70%) |
Nov 28, 2007 | 72.47 | 72.98 | 72.17 | 72.65 | 1,678,033 | +0.60(+0.83%) |
Nov 27, 2007 | 72.88 | 72.88 | 71.51 | 72.05 | 2,144,593 | -0.41(-0.57%) |
Nov 26, 2007 | 72.03 | 73.04 | 72.03 | 72.46 | 1,266,404 | +0.36(+0.50%) |
Nov 23, 2007 | 71.58 | 72.13 | 71.53 | 72.10 | 160,720 | +0.68(+0.95%) |
Nov 21, 2007 | 71.01 | 72.15 | 70.83 | 71.42 | 1,073,156 | +0.05(+0.07%) |
Nov 20, 2007 | 71.53 | 72.14 | 71.25 | 71.37 | 2,855,053 | -0.11(-0.16%) |
Nov 19, 2007 | 72.51 | 72.77 | 70.90 | 71.49 | 3,424,774 | -0.87(-1.21%) |
Nov 16, 2007 | 72.14 | 72.56 | 71.69 | 72.36 | 1,927,684 | +0.21(+0.30%) |
Nov 15, 2007 | 71.76 | 72.81 | 71.76 | 72.15 | 1,710,453 | +0.34(+0.47%) |
Nov 14, 2007 | 73.84 | 73.84 | 71.36 | 71.81 | 7,391,875 | -2.03(-2.75%) |
Nov 13, 2007 | 72.71 | 73.84 | 72.62 | 73.84 | 1,868,381 | +1.38(+1.90%) |
Nov 12, 2007 | 72.04 | 73.25 | 72.04 | 72.46 | 1,866,769 | +0.55(+0.76%) |
Nov 09, 2007 | 72.00 | 73.03 | 70.99 | 71.91 | 5,644,249 | -0.82(-1.13%) |
Nov 08, 2007 | 73.07 | 73.45 | 71.21 | 72.73 | 6,899,774 | -0.34(-0.46%) |
Nov 07, 2007 | 74.56 | 74.68 | 72.00 | 73.07 | 8,874,569 | -1.64(-2.19%) |
Nov 06, 2007 | 74.77 | 74.86 | 74.55 | 74.71 | 923,500 | +0.20(+0.27%) |
Nov 05, 2007 | 74.37 | 74.94 | 74.24 | 74.50 | 1,553,924 | -0.06(-0.07%) |
Nov 02, 2007 | 74.56 | 74.93 | 74.32 | 74.56 | 1,455,083 | +0.14(+0.19%) |