Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 44.59 | 45.33 | 44.31 | 45.14 | 71,127 | +0.56(+1.25%) |
Jan 30, 2008 | 45.16 | 45.40 | 44.58 | 44.58 | 76,376 | -0.67(-1.48%) |
Jan 29, 2008 | 45.39 | 45.39 | 45.17 | 45.25 | 57,866 | +0.18(+0.40%) |
Jan 28, 2008 | 44.73 | 45.09 | 44.42 | 45.07 | 117,188 | +0.65(+1.47%) |
Jan 25, 2008 | 45.50 | 45.50 | 44.12 | 44.42 | 89,816 | -0.76(-1.69%) |
Jan 24, 2008 | 45.48 | 45.48 | 44.95 | 45.18 | 84,500 | -0.09(-0.19%) |
Jan 23, 2008 | 44.68 | 46.16 | 43.81 | 45.27 | 348,787 | -0.06(-0.14%) |
Jan 22, 2008 | 44.24 | 45.83 | 22.62 | 45.33 | 226,744 | -1.43(-3.06%) |
Jan 21, 2008 | 47.60 | 47.60 | 46.57 | 46.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.60 | 47.60 | 46.57 | 46.76 | 152,103 | -0.82(-1.72%) |
Jan 17, 2008 | 48.48 | 48.48 | 47.51 | 47.58 | 158,734 | -0.80(-1.66%) |
Jan 16, 2008 | 47.93 | 48.86 | 47.93 | 48.38 | 161,214 | +0.28(+0.59%) |
Jan 15, 2008 | 48.42 | 48.50 | 47.98 | 48.10 | 172,591 | -0.74(-1.51%) |
Jan 14, 2008 | 49.07 | 49.07 | 48.60 | 48.84 | 146,164 | -0.20(-0.40%) |
Jan 11, 2008 | 48.78 | 49.17 | 48.78 | 49.03 | 105,864 | -0.02(-0.03%) |
Jan 10, 2008 | 48.69 | 49.16 | 48.57 | 49.05 | 248,882 | +0.24(+0.50%) |
Jan 09, 2008 | 48.26 | 48.88 | 48.26 | 48.81 | 119,650 | +0.70(+1.45%) |
Jan 08, 2008 | 47.90 | 48.88 | 47.90 | 48.11 | 183,608 | +0.27(+0.56%) |
Jan 07, 2008 | 47.34 | 47.90 | 47.34 | 47.84 | 154,088 | +0.87(+1.86%) |
Jan 04, 2008 | 47.43 | 47.43 | 46.97 | 46.97 | 40,208 | -0.50(-1.06%) |
Jan 03, 2008 | 47.63 | 47.65 | 47.33 | 47.47 | 51,049 | +0.20(+0.43%) |
Jan 02, 2008 | 47.19 | 47.86 | 47.06 | 47.26 | 320,265 | -0.38(-0.79%) |
Jan 01, 2008 | 48.19 | 48.19 | 47.60 | 47.64 | 29,500 | +0.00(+0.00%) |
Dec 31, 2007 | 48.19 | 48.19 | 47.60 | 47.64 | 29,500 | -0.33(-0.69%) |
Dec 28, 2007 | 48.49 | 48.49 | 47.85 | 47.97 | 73,165 | -0.07(-0.15%) |
Dec 27, 2007 | 48.47 | 48.47 | 48.03 | 48.04 | 38,553 | -0.59(-1.21%) |
Dec 26, 2007 | 48.51 | 48.70 | 48.37 | 48.63 | 48,733 | -0.01(-0.02%) |
Dec 24, 2007 | 48.60 | 48.65 | 48.46 | 48.64 | 27,992 | +0.04(+0.08%) |
Dec 21, 2007 | 48.43 | 48.60 | 48.32 | 48.60 | 35,881 | +0.60(+1.24%) |
Dec 20, 2007 | 47.56 | 48.00 | 47.56 | 48.00 | 19,039 | +0.28(+0.58%) |
Dec 19, 2007 | 48.37 | 48.37 | 47.48 | 47.73 | 101,156 | -0.18(-0.38%) |
Dec 18, 2007 | 47.96 | 48.00 | 47.50 | 47.91 | 30,206 | +0.39(+0.81%) |
Dec 17, 2007 | 48.03 | 48.03 | 47.46 | 47.52 | 28,798 | -0.61(-1.26%) |
Dec 14, 2007 | 48.22 | 48.45 | 48.11 | 48.13 | 59,675 | -1.13(-2.30%) |
Dec 13, 2007 | 48.60 | 49.26 | 48.60 | 49.26 | 42,191 | -0.07(-0.14%) |
Dec 12, 2007 | 50.29 | 50.29 | 48.95 | 49.33 | 60,496 | +0.03(+0.06%) |
Dec 11, 2007 | 50.10 | 50.10 | 49.23 | 49.30 | 53,769 | -0.68(-1.37%) |
Dec 10, 2007 | 50.23 | 50.23 | 49.75 | 49.98 | 46,188 | +0.14(+0.28%) |
Dec 07, 2007 | 49.98 | 49.98 | 49.72 | 49.84 | 64,892 | +0.03(+0.06%) |
Dec 06, 2007 | 49.47 | 49.88 | 49.42 | 49.81 | 32,741 | +0.28(+0.56%) |
Dec 05, 2007 | 49.28 | 49.54 | 49.28 | 49.54 | 38,044 | +0.60(+1.22%) |
Dec 04, 2007 | 48.98 | 49.32 | 48.73 | 48.94 | 32,296 | -0.24(-0.50%) |
Dec 03, 2007 | 49.72 | 49.72 | 49.04 | 49.18 | 31,027 | -0.27(-0.54%) |
Nov 30, 2007 | 49.93 | 49.93 | 49.35 | 49.45 | 20,485 | +0.11(+0.22%) |
Nov 29, 2007 | 48.34 | 49.45 | 48.34 | 49.34 | 21,090 | +0.09(+0.18%) |
Nov 28, 2007 | 48.79 | 49.25 | 48.33 | 49.25 | 58,189 | +0.90(+1.85%) |
Nov 27, 2007 | 47.27 | 48.37 | 47.27 | 48.36 | 26,275 | +0.99(+2.09%) |
Nov 26, 2007 | 48.26 | 48.26 | 47.37 | 47.37 | 27,505 | -0.46(-0.95%) |
Nov 23, 2007 | 47.86 | 47.88 | 47.60 | 47.82 | 18,169 | +0.53(+1.11%) |
Nov 21, 2007 | 47.79 | 47.79 | 47.21 | 47.30 | 27,992 | -0.90(-1.86%) |
Nov 20, 2007 | 48.11 | 48.37 | 47.63 | 48.19 | 19,849 | +0.24(+0.51%) |
Nov 19, 2007 | 48.46 | 48.46 | 47.87 | 47.95 | 43,467 | -0.41(-0.84%) |
Nov 16, 2007 | 48.44 | 48.44 | 47.99 | 48.36 | 18,449 | +0.23(+0.47%) |
Nov 15, 2007 | 47.81 | 49.01 | 47.81 | 48.13 | 320,317 | -0.11(-0.23%) |
Nov 14, 2007 | 48.46 | 48.61 | 48.24 | 48.24 | 26,743 | -0.06(-0.13%) |
Nov 13, 2007 | 47.56 | 48.36 | 47.56 | 48.30 | 22,813 | +0.72(+1.50%) |
Nov 12, 2007 | 47.69 | 48.18 | 47.59 | 47.59 | 33,226 | +0.02(+0.05%) |
Nov 09, 2007 | 47.37 | 48.09 | 47.37 | 47.56 | 28,018 | -0.28(-0.58%) |
Nov 08, 2007 | 47.66 | 47.84 | 47.32 | 47.84 | 59,096 | +0.29(+0.62%) |
Nov 07, 2007 | 47.70 | 48.26 | 47.51 | 47.55 | 41,881 | -0.89(-1.83%) |
Nov 06, 2007 | 48.20 | 48.44 | 47.92 | 48.44 | 33,591 | +0.16(+0.33%) |
Nov 05, 2007 | 48.00 | 48.45 | 48.00 | 48.28 | 27,307 | -0.08(-0.16%) |
Nov 02, 2007 | 48.44 | 48.53 | 48.12 | 48.36 | 21,121 | -0.06(-0.12%) |