Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 46.77 | 47.99 | 45.51 | 47.14 | 1,069,358 | -0.02(-0.05%) |
Jan 30, 2008 | 48.73 | 49.03 | 46.58 | 47.16 | 1,335,907 | -2.75(-5.51%) |
Jan 29, 2008 | 48.07 | 50.26 | 47.28 | 49.91 | 1,269,834 | +3.98(+8.67%) |
Jan 28, 2008 | 45.31 | 45.97 | 44.27 | 45.93 | 702,126 | +0.28(+0.60%) |
Jan 25, 2008 | 46.72 | 47.99 | 45.22 | 45.65 | 924,279 | +0.05(+0.10%) |
Jan 24, 2008 | 43.48 | 46.05 | 43.31 | 45.61 | 1,411,919 | +2.93(+6.86%) |
Jan 23, 2008 | 42.80 | 42.98 | 38.89 | 42.68 | 2,529,081 | -2.08(-4.64%) |
Jan 22, 2008 | 44.80 | 46.27 | 43.67 | 44.76 | 1,748,587 | -1.83(-3.93%) |
Jan 21, 2008 | 45.39 | 46.82 | 44.73 | 46.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.39 | 46.82 | 44.73 | 46.59 | 1,112,122 | +1.38(+3.05%) |
Jan 17, 2008 | 48.21 | 48.92 | 44.91 | 45.21 | 919,958 | -2.90(-6.02%) |
Jan 16, 2008 | 49.03 | 49.79 | 47.09 | 48.10 | 1,049,944 | -1.12(-2.27%) |
Jan 15, 2008 | 50.98 | 51.05 | 48.68 | 49.22 | 1,140,842 | -2.08(-4.05%) |
Jan 14, 2008 | 49.74 | 51.51 | 49.74 | 51.30 | 719,820 | +1.81(+3.65%) |
Jan 11, 2008 | 49.27 | 50.17 | 48.83 | 49.49 | 677,153 | -0.87(-1.73%) |
Jan 10, 2008 | 49.71 | 51.01 | 49.03 | 50.36 | 1,477,612 | +0.39(+0.78%) |
Jan 09, 2008 | 50.82 | 50.95 | 49.02 | 49.97 | 1,151,083 | -1.30(-2.54%) |
Jan 08, 2008 | 53.47 | 54.47 | 51.20 | 51.28 | 986,337 | -2.11(-3.96%) |
Jan 07, 2008 | 55.55 | 55.79 | 52.09 | 53.39 | 851,645 | -1.80(-3.26%) |
Jan 04, 2008 | 56.27 | 56.59 | 55.09 | 55.19 | 835,845 | -1.73(-3.04%) |
Jan 03, 2008 | 57.04 | 57.66 | 56.54 | 56.92 | 502,675 | -0.21(-0.36%) |
Jan 02, 2008 | 57.25 | 57.75 | 56.13 | 57.13 | 598,419 | -0.46(-0.80%) |
Jan 01, 2008 | 57.62 | 57.84 | 57.29 | 57.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 57.62 | 57.84 | 57.29 | 57.59 | 411,995 | +0.01(+0.01%) |
Dec 28, 2007 | 58.24 | 58.28 | 57.14 | 57.58 | 337,945 | -0.30(-0.52%) |
Dec 27, 2007 | 58.84 | 59.30 | 57.84 | 57.88 | 359,221 | -0.91(-1.55%) |
Dec 26, 2007 | 59.49 | 59.55 | 58.79 | 58.79 | 362,625 | -1.16(-1.93%) |
Dec 24, 2007 | 58.27 | 60.13 | 57.90 | 59.95 | 490,535 | +2.44(+4.25%) |
Dec 21, 2007 | 55.27 | 58.15 | 55.06 | 57.50 | 1,308,544 | +3.13(+5.76%) |
Dec 20, 2007 | 54.11 | 54.43 | 53.32 | 54.37 | 464,299 | +0.28(+0.52%) |
Dec 19, 2007 | 54.13 | 55.40 | 53.70 | 54.09 | 324,590 | -0.27(-0.49%) |
Dec 18, 2007 | 54.22 | 55.04 | 52.71 | 54.35 | 621,850 | +0.30(+0.55%) |
Dec 17, 2007 | 56.16 | 56.16 | 53.82 | 54.06 | 539,485 | -2.28(-4.04%) |
Dec 14, 2007 | 57.89 | 57.89 | 56.07 | 56.33 | 514,997 | -1.82(-3.14%) |
Dec 13, 2007 | 58.42 | 58.90 | 57.14 | 58.15 | 587,365 | -1.02(-1.72%) |
Dec 12, 2007 | 59.30 | 60.07 | 57.92 | 59.17 | 897,401 | +0.90(+1.55%) |
Dec 11, 2007 | 60.63 | 60.83 | 58.25 | 58.27 | 594,438 | -2.56(-4.21%) |
Dec 10, 2007 | 60.07 | 61.03 | 60.07 | 60.83 | 540,063 | +0.80(+1.34%) |
Dec 07, 2007 | 60.84 | 60.84 | 59.49 | 60.02 | 517,961 | -0.56(-0.92%) |
Dec 06, 2007 | 58.62 | 60.58 | 58.62 | 60.58 | 556,623 | +1.96(+3.35%) |
Dec 05, 2007 | 59.11 | 59.91 | 58.42 | 58.62 | 786,711 | +0.38(+0.64%) |
Dec 04, 2007 | 56.61 | 58.58 | 56.58 | 58.25 | 699,385 | +1.03(+1.81%) |
Dec 03, 2007 | 58.74 | 58.74 | 57.21 | 57.21 | 598,354 | -0.59(-1.02%) |
Nov 30, 2007 | 58.42 | 59.37 | 57.30 | 57.80 | 1,147,813 | -0.04(-0.07%) |
Nov 29, 2007 | 56.02 | 57.96 | 55.46 | 57.84 | 791,317 | +1.69(+3.02%) |
Nov 28, 2007 | 53.58 | 56.28 | 53.19 | 56.15 | 736,456 | +3.08(+5.80%) |
Nov 27, 2007 | 52.31 | 53.95 | 52.09 | 53.07 | 889,582 | +1.10(+2.12%) |
Nov 26, 2007 | 52.73 | 53.60 | 51.87 | 51.96 | 574,460 | -0.68(-1.30%) |
Nov 23, 2007 | 52.09 | 52.85 | 51.75 | 52.65 | 216,290 | +1.01(+1.96%) |
Nov 21, 2007 | 51.90 | 52.29 | 50.45 | 51.64 | 650,175 | -0.72(-1.38%) |
Nov 20, 2007 | 52.48 | 53.27 | 51.61 | 52.36 | 972,065 | +0.29(+0.56%) |
Nov 19, 2007 | 53.70 | 53.84 | 51.90 | 52.06 | 1,164,422 | -2.13(-3.93%) |
Nov 16, 2007 | 54.02 | 54.36 | 52.81 | 54.19 | 715,330 | +27.33(+101.71%) |
Nov 15, 2007 | 27.07 | 27.14 | 26.53 | 26.87 | 945,606 | -0.28(-1.04%) |
Nov 14, 2007 | 26.81 | 27.71 | 26.57 | 27.15 | 905,886 | +0.71(+2.68%) |
Nov 13, 2007 | 26.04 | 26.48 | 26.04 | 26.44 | 1,265,196 | +0.63(+2.43%) |
Nov 12, 2007 | 27.27 | 27.27 | 25.80 | 25.81 | 1,180,272 | -1.24(-4.58%) |
Nov 09, 2007 | 26.60 | 27.51 | 26.60 | 27.05 | 905,643 | -0.30(-1.09%) |
Nov 08, 2007 | 27.13 | 27.78 | 26.81 | 27.35 | 1,354,633 | +0.37(+1.38%) |
Nov 07, 2007 | 27.01 | 27.77 | 26.80 | 26.98 | 1,307,399 | -0.57(-2.08%) |
Nov 06, 2007 | 26.55 | 27.89 | 26.15 | 27.55 | 1,250,879 | +1.50(+5.77%) |
Nov 05, 2007 | 25.75 | 26.42 | 25.68 | 26.05 | 921,894 | -0.31(-1.19%) |
Nov 02, 2007 | 26.33 | 26.45 | 25.25 | 26.36 | 1,242,395 | +0.45(+1.74%) |