Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 51.98 | 55.01 | 51.84 | 54.60 | 3,033,810 | +5.35(+10.86%) |
Jan 30, 2008 | 49.23 | 50.29 | 48.62 | 49.25 | 820,873 | -0.12(-0.24%) |
Jan 29, 2008 | 48.27 | 49.62 | 48.27 | 49.37 | 951,553 | +0.95(+1.96%) |
Jan 28, 2008 | 47.69 | 48.45 | 47.20 | 48.42 | 662,433 | +0.46(+0.96%) |
Jan 25, 2008 | 48.24 | 49.04 | 47.81 | 47.96 | 662,177 | +0.02(+0.04%) |
Jan 24, 2008 | 47.12 | 48.13 | 46.83 | 47.94 | 1,054,052 | +1.17(+2.50%) |
Jan 23, 2008 | 46.22 | 46.97 | 44.11 | 46.77 | 1,294,500 | -0.52(-1.10%) |
Jan 22, 2008 | 48.36 | 48.36 | 45.84 | 47.29 | 1,071,500 | -1.84(-3.75%) |
Jan 21, 2008 | 49.07 | 50.96 | 48.59 | 49.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.07 | 50.96 | 48.59 | 49.13 | 1,008,123 | +0.16(+0.33%) |
Jan 17, 2008 | 50.27 | 51.92 | 48.82 | 48.97 | 1,159,350 | -1.01(-2.02%) |
Jan 16, 2008 | 50.44 | 50.80 | 49.67 | 49.98 | 1,309,600 | -0.76(-1.50%) |
Jan 15, 2008 | 50.75 | 51.46 | 50.08 | 50.74 | 1,515,385 | -0.46(-0.90%) |
Jan 14, 2008 | 51.42 | 52.20 | 50.81 | 51.20 | 1,180,144 | +0.07(+0.14%) |
Jan 11, 2008 | 49.82 | 51.43 | 49.50 | 51.13 | 2,265,516 | +1.31(+2.63%) |
Jan 10, 2008 | 54.23 | 54.23 | 48.71 | 49.82 | 4,662,823 | -5.99(-10.73%) |
Jan 09, 2008 | 56.47 | 56.90 | 54.73 | 55.81 | 874,979 | -1.02(-1.79%) |
Jan 08, 2008 | 58.15 | 58.44 | 56.74 | 56.83 | 804,064 | -1.22(-2.10%) |
Jan 07, 2008 | 60.81 | 60.92 | 57.50 | 58.05 | 1,338,537 | -2.52(-4.16%) |
Jan 04, 2008 | 61.69 | 61.69 | 60.48 | 60.57 | 952,938 | -1.59(-2.56%) |
Jan 03, 2008 | 61.86 | 62.40 | 61.46 | 62.16 | 832,800 | +0.29(+0.47%) |
Jan 02, 2008 | 62.55 | 62.55 | 61.61 | 61.87 | 999,700 | -0.81(-1.29%) |
Jan 01, 2008 | 62.48 | 63.17 | 62.13 | 62.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.48 | 63.17 | 62.13 | 62.68 | 527,970 | -0.01(-0.02%) |
Dec 28, 2007 | 63.00 | 63.25 | 62.00 | 62.69 | 510,900 | +0.30(+0.48%) |
Dec 27, 2007 | 63.22 | 63.23 | 62.20 | 62.39 | 328,700 | -0.99(-1.56%) |
Dec 26, 2007 | 63.15 | 63.42 | 63.10 | 63.38 | 392,400 | +0.22(+0.35%) |
Dec 24, 2007 | 62.67 | 63.17 | 62.50 | 63.16 | 225,659 | +1.05(+1.69%) |
Dec 21, 2007 | 62.32 | 62.32 | 61.09 | 62.11 | 1,094,339 | +0.80(+1.30%) |
Dec 20, 2007 | 60.85 | 61.50 | 60.15 | 61.31 | 602,978 | +0.79(+1.31%) |
Dec 19, 2007 | 60.58 | 61.22 | 60.28 | 60.52 | 702,429 | -0.59(-0.97%) |
Dec 18, 2007 | 60.98 | 61.75 | 60.56 | 61.11 | 969,655 | +0.80(+1.33%) |
Dec 17, 2007 | 60.50 | 60.62 | 60.07 | 60.31 | 645,830 | -0.36(-0.59%) |
Dec 14, 2007 | 61.00 | 61.76 | 60.55 | 60.67 | 443,341 | -0.69(-1.12%) |
Dec 13, 2007 | 61.87 | 61.87 | 60.29 | 61.36 | 729,112 | -0.67(-1.08%) |
Dec 12, 2007 | 61.97 | 63.91 | 61.60 | 62.03 | 1,393,400 | +1.57(+2.60%) |
Dec 11, 2007 | 63.30 | 63.30 | 60.46 | 60.46 | 850,352 | -2.64(-4.18%) |
Dec 10, 2007 | 63.87 | 63.93 | 62.82 | 63.10 | 403,276 | -0.47(-0.74%) |
Dec 07, 2007 | 63.16 | 63.80 | 62.89 | 63.57 | 448,930 | +0.64(+1.02%) |
Dec 06, 2007 | 61.54 | 62.93 | 61.38 | 62.93 | 743,678 | +1.15(+1.86%) |
Dec 05, 2007 | 61.95 | 62.55 | 61.39 | 61.78 | 795,344 | +0.48(+0.78%) |
Dec 04, 2007 | 61.32 | 61.65 | 60.60 | 61.30 | 921,955 | -0.43(-0.70%) |
Dec 03, 2007 | 63.38 | 63.38 | 61.72 | 61.73 | 947,828 | -1.04(-1.66%) |
Nov 30, 2007 | 63.06 | 63.54 | 61.82 | 62.77 | 1,732,712 | -0.26(-0.41%) |
Nov 29, 2007 | 62.60 | 63.13 | 61.82 | 63.03 | 782,267 | +0.04(+0.06%) |
Nov 28, 2007 | 61.02 | 63.42 | 61.02 | 62.99 | 847,539 | +2.18(+3.58%) |
Nov 27, 2007 | 60.18 | 60.87 | 59.94 | 60.81 | 985,730 | +0.79(+1.32%) |
Nov 26, 2007 | 60.76 | 61.30 | 59.85 | 60.02 | 845,717 | -0.64(-1.06%) |
Nov 23, 2007 | 60.84 | 60.99 | 60.00 | 60.66 | 219,509 | +0.31(+0.51%) |
Nov 21, 2007 | 60.24 | 61.37 | 60.24 | 60.35 | 666,172 | -0.42(-0.69%) |
Nov 20, 2007 | 62.01 | 62.01 | 59.89 | 60.77 | 1,139,640 | -1.13(-1.83%) |
Nov 19, 2007 | 62.14 | 62.64 | 61.57 | 61.90 | 1,111,852 | -0.57(-0.91%) |
Nov 16, 2007 | 63.23 | 63.23 | 61.68 | 62.47 | 909,100 | -0.43(-0.68%) |
Nov 15, 2007 | 61.00 | 62.90 | 61.00 | 62.90 | 1,366,502 | +1.72(+2.81%) |
Nov 14, 2007 | 61.67 | 62.00 | 60.57 | 61.18 | 942,758 | -0.04(-0.07%) |
Nov 13, 2007 | 60.46 | 61.76 | 60.02 | 61.22 | 914,820 | +1.29(+2.15%) |
Nov 12, 2007 | 62.49 | 62.89 | 59.91 | 59.93 | 1,186,218 | -2.48(-3.97%) |
Nov 09, 2007 | 63.43 | 63.54 | 62.01 | 62.41 | 1,161,263 | -1.62(-2.53%) |
Nov 08, 2007 | 65.48 | 65.48 | 62.50 | 64.03 | 1,424,075 | -0.89(-1.37%) |
Nov 07, 2007 | 65.31 | 66.94 | 64.51 | 64.92 | 1,422,420 | -0.90(-1.37%) |
Nov 06, 2007 | 63.11 | 66.34 | 62.56 | 65.82 | 1,448,910 | +3.12(+4.98%) |
Nov 05, 2007 | 62.34 | 62.97 | 61.33 | 62.70 | 940,940 | +0.44(+0.71%) |
Nov 02, 2007 | 62.00 | 63.98 | 61.75 | 62.26 | 2,110,000 | +2.09(+3.47%) |