Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 48.44 | 50.91 | 48.24 | 50.50 | 286,696 | +1.26(+2.55%) |
Jan 30, 2008 | 49.40 | 50.55 | 49.13 | 49.25 | 212,827 | -0.36(-0.72%) |
Jan 29, 2008 | 48.27 | 49.82 | 48.16 | 49.60 | 354,127 | +1.50(+3.13%) |
Jan 28, 2008 | 48.06 | 48.36 | 47.37 | 48.10 | 533,824 | -0.25(-0.51%) |
Jan 25, 2008 | 49.16 | 49.83 | 47.91 | 48.35 | 514,508 | -0.56(-1.14%) |
Jan 24, 2008 | 48.95 | 49.29 | 48.45 | 48.90 | 529,845 | +0.21(+0.44%) |
Jan 23, 2008 | 46.77 | 48.82 | 46.22 | 48.69 | 572,616 | +0.85(+1.79%) |
Jan 22, 2008 | 46.54 | 48.50 | 44.70 | 47.84 | 597,611 | -0.56(-1.15%) |
Jan 21, 2008 | 48.90 | 49.77 | 48.06 | 48.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.90 | 49.77 | 48.06 | 48.39 | 731,550 | -0.27(-0.56%) |
Jan 17, 2008 | 49.42 | 49.66 | 48.41 | 48.66 | 886,312 | -0.55(-1.11%) |
Jan 16, 2008 | 49.99 | 50.36 | 48.94 | 49.21 | 559,579 | -1.18(-2.34%) |
Jan 15, 2008 | 51.92 | 51.92 | 50.12 | 50.39 | 681,914 | -1.89(-3.61%) |
Jan 14, 2008 | 53.51 | 53.54 | 52.10 | 52.28 | 542,311 | -0.61(-1.16%) |
Jan 11, 2008 | 52.04 | 53.23 | 51.22 | 52.89 | 588,143 | +0.61(+1.18%) |
Jan 10, 2008 | 50.98 | 52.79 | 50.31 | 52.28 | 564,027 | +1.03(+2.00%) |
Jan 09, 2008 | 50.86 | 51.39 | 49.81 | 51.25 | 643,164 | +0.26(+0.52%) |
Jan 08, 2008 | 50.54 | 51.65 | 50.54 | 50.99 | 825,437 | +0.53(+1.05%) |
Jan 07, 2008 | 52.45 | 52.96 | 49.77 | 50.46 | 917,095 | -1.86(-3.56%) |
Jan 04, 2008 | 53.51 | 53.72 | 51.71 | 52.32 | 626,653 | -1.75(-3.24%) |
Jan 03, 2008 | 53.79 | 54.33 | 53.41 | 54.07 | 570,583 | +0.18(+0.33%) |
Jan 02, 2008 | 53.78 | 53.89 | 53.36 | 53.89 | 603,128 | +0.07(+0.13%) |
Jan 01, 2008 | 53.19 | 54.14 | 52.79 | 53.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.19 | 54.14 | 52.79 | 53.82 | 421,786 | +0.72(+1.35%) |
Dec 28, 2007 | 51.63 | 53.29 | 51.63 | 53.11 | 459,252 | +1.14(+2.20%) |
Dec 27, 2007 | 51.51 | 52.00 | 51.51 | 51.96 | 263,517 | +0.06(+0.12%) |
Dec 26, 2007 | 51.97 | 52.02 | 51.52 | 51.90 | 206,037 | -0.33(-0.64%) |
Dec 24, 2007 | 51.61 | 52.35 | 51.50 | 52.24 | 76,795 | +0.57(+1.11%) |
Dec 21, 2007 | 50.78 | 51.76 | 50.27 | 51.66 | 289,857 | +1.17(+2.32%) |
Dec 20, 2007 | 51.02 | 51.14 | 49.90 | 50.49 | 275,106 | -0.36(-0.71%) |
Dec 19, 2007 | 51.00 | 51.32 | 50.60 | 50.85 | 273,704 | -0.09(-0.17%) |
Dec 18, 2007 | 50.62 | 50.95 | 50.13 | 50.94 | 375,317 | +0.68(+1.36%) |
Dec 17, 2007 | 50.50 | 50.90 | 49.97 | 50.25 | 580,358 | -0.59(-1.16%) |
Dec 14, 2007 | 50.48 | 50.90 | 50.16 | 50.84 | 378,828 | -0.03(-0.05%) |
Dec 13, 2007 | 50.74 | 51.01 | 50.37 | 50.87 | 267,663 | -0.20(-0.38%) |
Dec 12, 2007 | 52.95 | 53.12 | 50.66 | 51.06 | 463,947 | -0.62(-1.19%) |
Dec 11, 2007 | 52.81 | 52.96 | 51.58 | 51.68 | 536,165 | -0.89(-1.69%) |
Dec 10, 2007 | 52.13 | 52.70 | 51.95 | 52.57 | 488,402 | +0.53(+1.02%) |
Dec 07, 2007 | 50.89 | 52.10 | 50.60 | 52.04 | 403,880 | +1.22(+2.40%) |
Dec 06, 2007 | 50.77 | 51.38 | 50.16 | 50.82 | 413,245 | +0.04(+0.08%) |
Dec 05, 2007 | 49.37 | 50.88 | 49.37 | 50.77 | 479,739 | +1.87(+3.83%) |
Dec 04, 2007 | 50.20 | 50.48 | 48.57 | 48.90 | 505,728 | -1.80(-3.55%) |
Dec 03, 2007 | 50.98 | 51.35 | 50.54 | 50.71 | 253,581 | -0.83(-1.61%) |
Nov 30, 2007 | 51.77 | 51.87 | 51.03 | 51.53 | 418,982 | +0.34(+0.67%) |
Nov 29, 2007 | 51.29 | 51.65 | 50.83 | 51.19 | 241,391 | -0.09(-0.17%) |
Nov 28, 2007 | 50.19 | 51.34 | 50.01 | 51.28 | 346,868 | +1.09(+2.18%) |
Nov 27, 2007 | 50.27 | 50.41 | 49.56 | 50.19 | 433,389 | +0.04(+0.09%) |
Nov 26, 2007 | 51.89 | 52.27 | 50.08 | 50.14 | 347,413 | -1.67(-3.22%) |
Nov 23, 2007 | 51.74 | 52.07 | 51.17 | 51.81 | 108,530 | +0.49(+0.95%) |
Nov 21, 2007 | 51.85 | 51.85 | 51.25 | 51.32 | 228,865 | -0.51(-0.99%) |
Nov 20, 2007 | 51.89 | 52.58 | 51.83 | 51.83 | 570,583 | -0.05(-0.10%) |
Nov 19, 2007 | 52.80 | 52.80 | 51.88 | 51.88 | 231,294 | -0.71(-1.35%) |
Nov 16, 2007 | 53.05 | 53.51 | 51.93 | 52.59 | 477,749 | -0.38(-0.71%) |
Nov 15, 2007 | 54.35 | 54.98 | 52.35 | 52.97 | 700,527 | -1.56(-2.87%) |
Nov 14, 2007 | 55.56 | 55.86 | 54.53 | 54.53 | 332,235 | -0.87(-1.57%) |
Nov 13, 2007 | 55.52 | 55.58 | 54.52 | 55.40 | 302,617 | +0.87(+1.60%) |
Nov 12, 2007 | 55.94 | 56.36 | 54.50 | 54.53 | 409,850 | -1.54(-2.74%) |
Nov 09, 2007 | 56.83 | 56.83 | 56.07 | 56.07 | 492,499 | -1.26(-2.19%) |
Nov 08, 2007 | 56.24 | 57.45 | 56.00 | 57.33 | 495,777 | +1.23(+2.19%) |
Nov 07, 2007 | 57.30 | 57.73 | 55.88 | 56.10 | 390,651 | -1.27(-2.22%) |
Nov 06, 2007 | 58.05 | 58.27 | 56.89 | 57.37 | 389,481 | -0.73(-1.25%) |
Nov 05, 2007 | 58.40 | 58.92 | 57.62 | 58.09 | 529,083 | -0.31(-0.53%) |
Nov 02, 2007 | 60.49 | 60.65 | 57.32 | 58.40 | 904,926 | -2.82(-4.60%) |