Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 45.38 | 45.38 | 43.98 | 44.80 | 126,370 | -0.47(-1.03%) |
Jan 30, 2008 | 46.90 | 46.90 | 45.27 | 45.27 | 132,122 | -1.27(-2.73%) |
Jan 29, 2008 | 47.08 | 48.36 | 46.17 | 46.54 | 113,954 | -0.43(-0.92%) |
Jan 28, 2008 | 45.03 | 47.03 | 45.03 | 46.97 | 59,114 | +1.00(+2.18%) |
Jan 25, 2008 | 47.78 | 48.24 | 45.42 | 45.97 | 75,725 | -0.20(-0.43%) |
Jan 24, 2008 | 45.77 | 46.90 | 45.51 | 46.17 | 136,272 | +1.22(+2.71%) |
Jan 23, 2008 | 42.66 | 44.95 | 41.76 | 44.95 | 283,667 | +0.27(+0.60%) |
Jan 22, 2008 | 40.81 | 45.35 | 37.25 | 44.68 | 236,487 | -1.06(-2.33%) |
Jan 21, 2008 | 45.03 | 46.84 | 44.06 | 45.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.03 | 46.84 | 44.06 | 45.74 | 162,593 | -0.44(-0.96%) |
Jan 17, 2008 | 46.67 | 48.99 | 46.01 | 46.19 | 175,497 | -1.88(-3.90%) |
Jan 16, 2008 | 49.09 | 49.53 | 47.32 | 48.06 | 196,709 | -1.74(-3.50%) |
Jan 15, 2008 | 51.83 | 51.83 | 49.80 | 49.80 | 55,206 | -2.25(-4.33%) |
Jan 14, 2008 | 50.75 | 52.28 | 50.75 | 52.06 | 59,787 | +1.20(+2.35%) |
Jan 11, 2008 | 51.47 | 51.82 | 50.70 | 50.86 | 35,847 | -0.68(-1.33%) |
Jan 10, 2008 | 51.99 | 51.99 | 50.57 | 51.55 | 95,273 | -0.45(-0.86%) |
Jan 09, 2008 | 50.79 | 52.83 | 50.73 | 51.99 | 104,244 | +0.65(+1.26%) |
Jan 08, 2008 | 53.53 | 53.53 | 51.29 | 51.34 | 100,892 | -0.63(-1.21%) |
Jan 07, 2008 | 52.81 | 54.69 | 51.38 | 51.97 | 96,122 | -0.86(-1.63%) |
Jan 04, 2008 | 54.73 | 54.85 | 52.64 | 52.83 | 70,229 | -1.51(-2.79%) |
Jan 03, 2008 | 54.08 | 54.81 | 53.86 | 54.35 | 81,160 | +0.63(+1.18%) |
Jan 02, 2008 | 53.55 | 54.07 | 52.81 | 53.72 | 89,983 | +1.02(+1.94%) |
Jan 01, 2008 | 53.92 | 53.92 | 52.69 | 52.69 | 57,404 | +0.00(+0.00%) |
Dec 31, 2007 | 53.92 | 53.92 | 52.69 | 52.69 | 57,404 | -0.65(-1.21%) |
Dec 28, 2007 | 53.53 | 53.70 | 52.88 | 53.34 | 17,569 | +0.38(+0.73%) |
Dec 27, 2007 | 53.42 | 53.64 | 52.87 | 52.96 | 20,616 | -0.66(-1.24%) |
Dec 26, 2007 | 53.19 | 53.81 | 52.85 | 53.62 | 51,542 | +0.74(+1.39%) |
Dec 24, 2007 | 53.22 | 53.22 | 52.17 | 52.88 | 33,710 | +0.50(+0.95%) |
Dec 21, 2007 | 50.56 | 52.38 | 50.56 | 52.38 | 48,244 | +1.55(+3.04%) |
Dec 20, 2007 | 50.52 | 50.84 | 50.04 | 50.84 | 27,114 | +0.70(+1.40%) |
Dec 19, 2007 | 49.19 | 50.75 | 49.19 | 50.13 | 28,946 | +0.16(+0.33%) |
Dec 18, 2007 | 51.58 | 51.99 | 49.22 | 49.97 | 36,030 | +0.22(+0.44%) |
Dec 17, 2007 | 50.31 | 51.17 | 49.12 | 49.75 | 44,946 | -1.51(-2.94%) |
Dec 14, 2007 | 52.15 | 52.15 | 51.09 | 51.25 | 44,213 | -1.35(-2.57%) |
Dec 13, 2007 | 52.47 | 52.60 | 51.56 | 52.60 | 24,305 | +0.37(+0.70%) |
Dec 12, 2007 | 52.45 | 52.52 | 51.60 | 52.24 | 52,152 | +1.47(+2.90%) |
Dec 11, 2007 | 52.74 | 53.04 | 50.76 | 50.76 | 87,084 | -1.43(-2.75%) |
Dec 10, 2007 | 51.29 | 52.33 | 51.29 | 52.20 | 76,702 | +0.66(+1.29%) |
Dec 07, 2007 | 51.95 | 51.95 | 51.36 | 51.53 | 49,099 | -0.20(-0.38%) |
Dec 06, 2007 | 50.15 | 51.83 | 50.15 | 51.73 | 61,801 | +1.46(+2.90%) |
Dec 05, 2007 | 50.60 | 50.94 | 49.79 | 50.27 | 62,778 | +0.53(+1.07%) |
Dec 04, 2007 | 49.61 | 49.87 | 49.53 | 49.74 | 56,916 | -0.46(-0.91%) |
Dec 03, 2007 | 49.98 | 50.33 | 49.40 | 50.20 | 284,559 | +0.52(+1.04%) |
Nov 30, 2007 | 50.56 | 50.56 | 49.49 | 49.68 | 55,511 | +0.15(+0.30%) |
Nov 29, 2007 | 48.46 | 50.16 | 48.46 | 49.53 | 61,679 | +0.59(+1.20%) |
Nov 28, 2007 | 48.56 | 49.45 | 48.56 | 48.94 | 64,855 | +0.28(+0.57%) |
Nov 27, 2007 | 49.38 | 49.38 | 47.76 | 48.67 | 229,741 | -0.66(-1.34%) |
Nov 26, 2007 | 50.08 | 50.70 | 49.02 | 49.33 | 58,381 | -0.48(-0.97%) |
Nov 23, 2007 | 48.79 | 50.01 | 48.66 | 49.81 | 9,618 | +1.43(+2.96%) |
Nov 21, 2007 | 49.14 | 49.70 | 48.38 | 48.38 | 85,496 | -1.03(-2.09%) |
Nov 20, 2007 | 47.90 | 49.75 | 47.90 | 49.41 | 121,617 | +1.21(+2.51%) |
Nov 19, 2007 | 48.63 | 48.98 | 48.01 | 48.20 | 80,452 | -0.82(-1.68%) |
Nov 16, 2007 | 48.80 | 49.08 | 48.09 | 49.02 | 75,114 | +0.98(+2.03%) |
Nov 15, 2007 | 49.40 | 49.55 | 47.64 | 48.04 | 94,779 | -1.35(-2.73%) |
Nov 14, 2007 | 50.21 | 51.14 | 49.33 | 49.39 | 80,324 | +0.16(+0.33%) |
Nov 13, 2007 | 47.98 | 49.62 | 47.94 | 49.23 | 143,371 | +1.29(+2.70%) |
Nov 12, 2007 | 50.76 | 50.76 | 47.94 | 47.94 | 261,634 | -2.83(-5.58%) |
Nov 09, 2007 | 51.38 | 51.65 | 50.59 | 50.77 | 88,006 | -0.81(-1.57%) |
Nov 08, 2007 | 51.61 | 52.40 | 50.55 | 51.58 | 203,481 | +0.28(+0.54%) |
Nov 07, 2007 | 52.65 | 52.92 | 51.30 | 51.30 | 147,970 | -1.71(-3.23%) |
Nov 06, 2007 | 51.54 | 53.01 | 51.54 | 53.01 | 67,740 | +1.64(+3.19%) |
Nov 05, 2007 | 51.01 | 51.79 | 51.01 | 51.38 | 92,275 | -0.68(-1.31%) |
Nov 02, 2007 | 51.60 | 52.22 | 50.91 | 52.06 | 148,275 | +1.08(+2.12%) |