Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 50.36 | 52.45 | 48.76 | 51.74 | 6,715,032 | +0.67(+1.32%) |
Jan 30, 2008 | 52.53 | 52.72 | 50.54 | 51.06 | 5,518,048 | -1.80(-3.41%) |
Jan 29, 2008 | 53.02 | 53.22 | 51.59 | 52.87 | 3,868,284 | +0.94(+1.80%) |
Jan 28, 2008 | 51.48 | 52.14 | 49.82 | 51.93 | 3,427,165 | +0.42(+0.82%) |
Jan 25, 2008 | 55.77 | 55.77 | 50.25 | 51.51 | 4,526,243 | -1.49(-2.80%) |
Jan 24, 2008 | 51.66 | 55.45 | 51.66 | 52.99 | 6,380,349 | +1.65(+3.22%) |
Jan 23, 2008 | 48.17 | 51.58 | 46.04 | 51.34 | 9,202,403 | +0.98(+1.94%) |
Jan 22, 2008 | 47.56 | 51.35 | 45.92 | 50.37 | 7,472,093 | +0.49(+0.99%) |
Jan 21, 2008 | 51.10 | 52.38 | 48.84 | 49.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.10 | 52.38 | 48.84 | 49.87 | 8,547,493 | +0.81(+1.65%) |
Jan 17, 2008 | 53.69 | 54.54 | 48.72 | 49.06 | 7,281,821 | -4.57(-8.53%) |
Jan 16, 2008 | 55.93 | 56.69 | 51.24 | 53.64 | 9,421,861 | -3.56(-6.23%) |
Jan 15, 2008 | 60.22 | 60.57 | 56.85 | 57.20 | 4,126,032 | -3.73(-6.12%) |
Jan 14, 2008 | 61.85 | 63.24 | 59.31 | 60.93 | 3,225,714 | -0.31(-0.50%) |
Jan 11, 2008 | 61.38 | 62.69 | 60.58 | 61.23 | 4,600,188 | -0.84(-1.35%) |
Jan 10, 2008 | 57.24 | 63.35 | 56.80 | 62.07 | 6,848,792 | +3.48(+5.94%) |
Jan 09, 2008 | 60.09 | 60.09 | 55.48 | 58.59 | 6,984,374 | -1.58(-2.63%) |
Jan 08, 2008 | 59.99 | 61.10 | 58.38 | 60.17 | 7,470,141 | +1.02(+1.72%) |
Jan 07, 2008 | 62.97 | 63.82 | 57.88 | 59.16 | 7,393,340 | -3.56(-5.67%) |
Jan 04, 2008 | 63.87 | 65.93 | 62.71 | 62.71 | 4,551,258 | -1.83(-2.83%) |
Jan 03, 2008 | 62.07 | 65.65 | 61.83 | 64.54 | 5,160,564 | +3.04(+4.95%) |
Jan 02, 2008 | 62.14 | 63.25 | 61.22 | 61.49 | 2,533,396 | -0.56(-0.91%) |
Jan 01, 2008 | 62.00 | 63.21 | 61.58 | 62.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.00 | 63.21 | 61.58 | 62.06 | 1,600,460 | -0.23(-0.37%) |
Dec 28, 2007 | 61.30 | 62.73 | 60.99 | 62.29 | 1,998,667 | +0.58(+0.95%) |
Dec 27, 2007 | 62.66 | 63.11 | 61.30 | 61.70 | 1,575,766 | -1.03(-1.64%) |
Dec 26, 2007 | 62.30 | 63.13 | 61.59 | 62.73 | 1,021,210 | +0.24(+0.38%) |
Dec 24, 2007 | 62.37 | 62.81 | 61.58 | 62.49 | 642,009 | +0.83(+1.35%) |
Dec 21, 2007 | 60.58 | 61.75 | 60.02 | 61.66 | 3,751,958 | +1.83(+3.06%) |
Dec 20, 2007 | 58.33 | 59.87 | 57.95 | 59.83 | 1,992,703 | +1.49(+2.56%) |
Dec 19, 2007 | 59.08 | 59.55 | 58.04 | 58.34 | 2,616,023 | -0.23(-0.39%) |
Dec 18, 2007 | 58.29 | 58.97 | 56.34 | 58.56 | 4,080,099 | +0.80(+1.39%) |
Dec 17, 2007 | 60.95 | 61.08 | 57.48 | 57.76 | 4,344,088 | -3.57(-5.83%) |
Dec 14, 2007 | 61.70 | 62.26 | 60.54 | 61.34 | 4,373,124 | -1.46(-2.33%) |
Dec 13, 2007 | 63.72 | 64.25 | 61.29 | 62.80 | 3,640,687 | -1.37(-2.13%) |
Dec 12, 2007 | 64.50 | 64.86 | 62.66 | 64.16 | 4,427,791 | +1.21(+1.91%) |
Dec 11, 2007 | 66.65 | 66.88 | 62.55 | 62.96 | 3,886,861 | -3.72(-5.58%) |
Dec 10, 2007 | 67.93 | 68.14 | 65.67 | 66.68 | 3,111,425 | -0.63(-0.94%) |
Dec 07, 2007 | 66.84 | 67.70 | 65.37 | 67.31 | 3,272,380 | +0.73(+1.09%) |
Dec 06, 2007 | 63.41 | 66.76 | 63.04 | 66.58 | 3,887,420 | +3.16(+4.98%) |
Dec 05, 2007 | 62.22 | 63.64 | 61.63 | 63.43 | 2,398,946 | +1.90(+3.09%) |
Dec 04, 2007 | 63.00 | 63.00 | 61.06 | 61.53 | 3,079,720 | -1.72(-2.73%) |
Dec 03, 2007 | 63.16 | 63.58 | 61.96 | 63.25 | 2,134,261 | +0.58(+0.92%) |
Nov 30, 2007 | 62.65 | 63.71 | 62.28 | 62.67 | 2,737,795 | +1.34(+2.18%) |
Nov 29, 2007 | 62.47 | 62.47 | 60.51 | 61.34 | 2,924,427 | -0.63(-1.02%) |
Nov 28, 2007 | 58.34 | 62.03 | 58.34 | 61.97 | 3,798,229 | +3.96(+6.83%) |
Nov 27, 2007 | 59.07 | 59.19 | 56.22 | 58.01 | 4,729,033 | -0.88(-1.50%) |
Nov 26, 2007 | 57.66 | 60.26 | 57.07 | 58.89 | 4,794,708 | +1.35(+2.34%) |
Nov 23, 2007 | 57.14 | 57.72 | 56.21 | 57.54 | 715,727 | +1.19(+2.11%) |
Nov 21, 2007 | 57.28 | 57.77 | 55.88 | 56.35 | 3,879,971 | -1.48(-2.56%) |
Nov 20, 2007 | 56.11 | 58.33 | 55.73 | 57.84 | 4,489,805 | +1.66(+2.95%) |
Nov 19, 2007 | 57.19 | 58.58 | 56.03 | 56.18 | 5,134,106 | -1.26(-2.19%) |
Nov 16, 2007 | 57.47 | 57.89 | 56.29 | 57.44 | 4,510,505 | +0.40(+0.69%) |
Nov 15, 2007 | 58.26 | 58.81 | 56.25 | 57.04 | 4,968,843 | -1.33(-2.28%) |
Nov 14, 2007 | 57.67 | 59.18 | 56.77 | 58.37 | 5,198,293 | +1.17(+2.04%) |
Nov 13, 2007 | 55.17 | 57.22 | 53.85 | 57.20 | 5,464,722 | +2.38(+4.34%) |
Nov 12, 2007 | 60.30 | 60.30 | 54.52 | 54.82 | 7,605,610 | -4.98(-8.32%) |
Nov 09, 2007 | 57.61 | 61.18 | 57.61 | 59.80 | 5,603,432 | +0.08(+0.14%) |
Nov 08, 2007 | 62.39 | 62.39 | 58.77 | 59.72 | 11,171,096 | -2.07(-3.34%) |
Nov 07, 2007 | 62.17 | 64.40 | 61.45 | 61.79 | 11,345,574 | -3.72(-5.68%) |
Nov 06, 2007 | 63.80 | 65.69 | 63.06 | 65.50 | 4,111,840 | +3.03(+4.85%) |
Nov 05, 2007 | 63.56 | 64.30 | 61.04 | 62.47 | 4,985,633 | -1.09(-1.72%) |
Nov 02, 2007 | 65.16 | 65.97 | 62.20 | 63.56 | 5,586,661 | -1.28(-1.98%) |