Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 37.89 | 39.08 | 37.83 | 38.62 | 3,828,640 | +0.17(+0.44%) |
Jan 30, 2008 | 37.13 | 38.96 | 36.50 | 38.45 | 8,898,160 | +1.06(+2.82%) |
Jan 29, 2008 | 39.71 | 40.88 | 37.14 | 37.39 | 31,859,012 | -19.17(-33.89%) |
Jan 28, 2008 | 55.88 | 56.56 | 53.25 | 56.56 | 9,008,731 | +1.67(+3.04%) |
Jan 25, 2008 | 57.20 | 57.20 | 54.23 | 54.89 | 3,163,237 | +0.24(+0.44%) |
Jan 24, 2008 | 53.80 | 55.19 | 51.99 | 54.65 | 3,665,103 | +1.83(+3.47%) |
Jan 23, 2008 | 52.35 | 53.83 | 51.21 | 52.82 | 4,826,162 | -2.00(-3.65%) |
Jan 22, 2008 | 49.44 | 55.28 | 49.40 | 54.82 | 5,283,973 | -0.56(-1.01%) |
Jan 21, 2008 | 55.60 | 56.39 | 53.22 | 55.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.60 | 56.39 | 53.22 | 55.38 | 3,234,060 | +0.36(+0.66%) |
Jan 17, 2008 | 57.55 | 58.49 | 54.36 | 55.02 | 3,928,232 | -1.88(-3.31%) |
Jan 16, 2008 | 53.38 | 57.03 | 52.47 | 56.90 | 3,833,332 | +2.43(+4.47%) |
Jan 15, 2008 | 55.56 | 57.51 | 53.73 | 54.47 | 3,536,462 | -1.57(-2.81%) |
Jan 14, 2008 | 54.51 | 56.73 | 53.38 | 56.04 | 2,822,691 | +3.21(+6.08%) |
Jan 11, 2008 | 53.41 | 54.38 | 51.67 | 52.83 | 3,096,547 | -1.89(-3.45%) |
Jan 10, 2008 | 53.97 | 56.17 | 52.91 | 54.72 | 2,642,535 | +0.28(+0.51%) |
Jan 09, 2008 | 52.09 | 54.51 | 51.80 | 54.44 | 4,342,540 | +3.67(+7.24%) |
Jan 08, 2008 | 50.43 | 54.17 | 50.15 | 50.77 | 3,880,499 | +1.03(+2.07%) |
Jan 07, 2008 | 55.37 | 55.63 | 48.83 | 49.74 | 6,764,238 | -5.11(-9.32%) |
Jan 04, 2008 | 55.88 | 56.48 | 54.19 | 54.85 | 2,465,872 | -2.36(-4.12%) |
Jan 03, 2008 | 57.85 | 59.24 | 56.22 | 57.20 | 3,104,134 | -0.44(-0.77%) |
Jan 02, 2008 | 58.25 | 58.59 | 56.63 | 57.65 | 1,470,076 | -0.27(-0.46%) |
Jan 01, 2008 | 56.59 | 58.27 | 56.59 | 57.91 | 1,724,815 | +0.00(+0.00%) |
Dec 31, 2007 | 56.59 | 58.27 | 56.59 | 57.91 | 1,724,815 | +0.95(+1.66%) |
Dec 28, 2007 | 58.02 | 58.87 | 56.11 | 56.97 | 1,658,124 | -0.93(-1.61%) |
Dec 27, 2007 | 59.70 | 59.70 | 57.74 | 57.90 | 1,973,303 | -1.81(-3.04%) |
Dec 26, 2007 | 60.64 | 60.67 | 59.30 | 59.71 | 1,501,099 | -0.74(-1.22%) |
Dec 24, 2007 | 61.08 | 62.20 | 59.97 | 60.45 | 873,656 | -0.63(-1.04%) |
Dec 21, 2007 | 63.49 | 63.51 | 60.88 | 61.08 | 2,240,317 | -1.02(-1.65%) |
Dec 20, 2007 | 63.36 | 63.37 | 60.66 | 62.10 | 1,729,156 | +0.42(+0.67%) |
Dec 19, 2007 | 60.01 | 62.55 | 59.97 | 61.69 | 1,706,641 | +1.16(+1.91%) |
Dec 18, 2007 | 63.35 | 63.35 | 57.92 | 60.53 | 3,485,907 | -0.70(-1.14%) |
Dec 17, 2007 | 64.63 | 64.82 | 60.65 | 61.23 | 3,133,207 | -3.99(-6.11%) |
Dec 14, 2007 | 63.40 | 67.09 | 62.86 | 65.21 | 3,595,158 | -0.20(-0.31%) |
Dec 13, 2007 | 66.19 | 67.62 | 62.89 | 65.42 | 5,732,452 | -2.20(-3.26%) |
Dec 12, 2007 | 67.97 | 70.01 | 64.83 | 67.62 | 8,264,591 | +2.68(+4.13%) |
Dec 11, 2007 | 64.73 | 68.13 | 63.81 | 64.93 | 7,119,647 | +1.25(+1.97%) |
Dec 10, 2007 | 61.32 | 63.77 | 59.79 | 63.68 | 2,764,864 | +3.11(+5.14%) |
Dec 07, 2007 | 61.79 | 61.79 | 59.36 | 60.56 | 1,851,049 | -0.56(-0.91%) |
Dec 06, 2007 | 62.49 | 62.64 | 58.94 | 61.12 | 4,543,514 | -0.50(-0.82%) |
Dec 05, 2007 | 66.78 | 66.78 | 60.44 | 61.63 | 5,839,206 | -3.16(-4.88%) |
Dec 04, 2007 | 62.87 | 66.17 | 62.72 | 64.79 | 4,266,166 | +0.08(+0.12%) |
Dec 03, 2007 | 61.24 | 65.42 | 60.44 | 64.71 | 6,472,118 | +2.45(+3.94%) |
Nov 30, 2007 | 65.00 | 65.14 | 61.23 | 62.26 | 7,110,145 | +0.35(+0.57%) |
Nov 29, 2007 | 61.95 | 63.51 | 60.99 | 61.91 | 8,338,131 | +2.15(+3.60%) |
Nov 28, 2007 | 54.90 | 60.30 | 54.90 | 59.75 | 11,761,553 | +6.89(+13.03%) |
Nov 27, 2007 | 50.08 | 53.32 | 49.67 | 52.86 | 7,955,023 | +4.18(+8.59%) |
Nov 26, 2007 | 53.41 | 53.43 | 48.38 | 48.68 | 10,884,961 | -5.04(-9.39%) |
Nov 23, 2007 | 56.29 | 56.29 | 53.71 | 53.72 | 1,626,867 | -1.25(-2.28%) |
Nov 21, 2007 | 55.06 | 56.15 | 53.87 | 54.98 | 4,750,178 | -1.32(-2.35%) |
Nov 20, 2007 | 56.56 | 58.60 | 54.00 | 56.30 | 6,802,253 | +0.44(+0.79%) |
Nov 19, 2007 | 57.38 | 60.90 | 54.85 | 55.86 | 4,745,397 | -2.24(-3.85%) |
Nov 16, 2007 | 57.58 | 58.55 | 55.68 | 58.09 | 4,285,358 | +2.01(+3.58%) |
Nov 15, 2007 | 59.59 | 61.09 | 55.47 | 56.08 | 6,773,536 | -3.32(-5.59%) |
Nov 14, 2007 | 66.59 | 66.59 | 59.02 | 59.40 | 8,577,206 | -2.39(-3.87%) |
Nov 13, 2007 | 57.40 | 63.23 | 56.08 | 61.79 | 11,012,791 | +7.03(+12.84%) |
Nov 12, 2007 | 58.94 | 63.06 | 52.16 | 54.76 | 13,229,323 | -5.03(-8.41%) |
Nov 09, 2007 | 60.31 | 62.86 | 57.65 | 59.79 | 11,791,728 | -2.82(-4.51%) |
Nov 08, 2007 | 70.13 | 70.19 | 59.84 | 62.61 | 17,908,116 | -7.24(-10.36%) |
Nov 07, 2007 | 73.27 | 73.93 | 69.59 | 69.85 | 7,397,116 | -5.75(-7.61%) |
Nov 06, 2007 | 78.22 | 79.01 | 74.69 | 75.60 | 4,905,672 | -1.10(-1.43%) |
Nov 05, 2007 | 77.68 | 78.36 | 74.62 | 76.69 | 5,623,410 | -3.11(-3.90%) |
Nov 02, 2007 | 84.37 | 84.46 | 78.06 | 79.81 | 6,413,989 | -3.50(-4.20%) |