Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 47.91 | 50.00 | 47.30 | 49.58 | 1,852,828 | -0.04(-0.07%) |
Jan 30, 2008 | 49.74 | 52.10 | 49.14 | 49.61 | 1,688,769 | -3.29(-6.22%) |
Jan 29, 2008 | 52.10 | 53.14 | 52.05 | 52.90 | 781,722 | -0.20(-0.38%) |
Jan 28, 2008 | 52.33 | 53.49 | 51.28 | 53.10 | 757,179 | -0.85(-1.57%) |
Jan 25, 2008 | 55.28 | 55.68 | 53.31 | 53.95 | 1,607,599 | +2.01(+3.87%) |
Jan 24, 2008 | 50.67 | 52.65 | 50.67 | 51.94 | 1,645,025 | -1.34(-2.52%) |
Jan 23, 2008 | 50.29 | 53.40 | 48.84 | 53.28 | 2,738,347 | +3.45(+6.91%) |
Jan 22, 2008 | 46.53 | 51.57 | 46.53 | 49.84 | 2,457,800 | -3.70(-6.92%) |
Jan 21, 2008 | 54.75 | 54.91 | 52.55 | 53.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.75 | 54.91 | 52.55 | 53.54 | 2,108,154 | +0.92(+1.75%) |
Jan 17, 2008 | 54.49 | 55.89 | 52.41 | 52.62 | 2,139,547 | +0.30(+0.58%) |
Jan 16, 2008 | 52.65 | 53.66 | 51.17 | 52.32 | 2,819,791 | -2.96(-5.35%) |
Jan 15, 2008 | 57.11 | 57.12 | 54.95 | 55.27 | 2,556,604 | -4.44(-7.44%) |
Jan 14, 2008 | 60.04 | 60.10 | 59.05 | 59.72 | 1,826,235 | -1.75(-2.85%) |
Jan 11, 2008 | 62.18 | 62.66 | 61.20 | 61.47 | 1,727,900 | -3.22(-4.98%) |
Jan 10, 2008 | 63.22 | 65.15 | 62.18 | 64.69 | 2,449,248 | -2.69(-3.99%) |
Jan 09, 2008 | 66.89 | 67.71 | 65.23 | 67.38 | 2,251,379 | +2.20(+3.38%) |
Jan 08, 2008 | 66.48 | 67.05 | 65.06 | 65.18 | 1,006,421 | -0.83(-1.26%) |
Jan 07, 2008 | 66.28 | 66.76 | 65.09 | 66.01 | 1,011,654 | -0.09(-0.14%) |
Jan 04, 2008 | 67.71 | 67.71 | 65.66 | 66.10 | 1,523,461 | +0.32(+0.49%) |
Jan 03, 2008 | 65.78 | 66.66 | 65.54 | 65.78 | 1,025,496 | -1.24(-1.86%) |
Jan 02, 2008 | 68.27 | 68.95 | 66.42 | 67.02 | 959,703 | -1.24(-1.82%) |
Jan 01, 2008 | 68.67 | 69.55 | 67.94 | 68.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 68.67 | 69.55 | 67.94 | 68.26 | 469,919 | -0.40(-0.58%) |
Dec 28, 2007 | 69.78 | 69.96 | 68.43 | 68.66 | 932,491 | -1.61(-2.29%) |
Dec 27, 2007 | 71.86 | 71.86 | 69.88 | 70.28 | 642,752 | -1.41(-1.97%) |
Dec 26, 2007 | 71.16 | 71.86 | 70.74 | 71.68 | 461,137 | +0.52(+0.73%) |
Dec 24, 2007 | 70.71 | 71.16 | 70.47 | 71.16 | 424,095 | +1.64(+2.37%) |
Dec 21, 2007 | 68.88 | 69.52 | 68.17 | 69.52 | 1,097,629 | +2.55(+3.80%) |
Dec 20, 2007 | 67.39 | 67.39 | 65.89 | 66.97 | 854,651 | +1.40(+2.13%) |
Dec 19, 2007 | 66.07 | 66.62 | 64.95 | 65.58 | 1,096,626 | +0.30(+0.46%) |
Dec 18, 2007 | 65.08 | 66.03 | 63.61 | 65.28 | 1,430,211 | +3.76(+6.12%) |
Dec 17, 2007 | 63.10 | 63.53 | 61.49 | 61.51 | 1,454,209 | -3.89(-5.95%) |
Dec 14, 2007 | 65.77 | 66.78 | 64.95 | 65.41 | 1,060,840 | -1.94(-2.88%) |
Dec 13, 2007 | 69.00 | 69.00 | 66.33 | 67.35 | 1,688,648 | -4.23(-5.91%) |
Dec 12, 2007 | 72.78 | 73.47 | 70.25 | 71.58 | 1,141,561 | +0.53(+0.74%) |
Dec 11, 2007 | 73.54 | 74.48 | 70.96 | 71.05 | 1,112,685 | -1.21(-1.68%) |
Dec 10, 2007 | 73.19 | 73.19 | 71.61 | 72.27 | 936,191 | -1.37(-1.86%) |
Dec 07, 2007 | 74.93 | 74.93 | 73.24 | 73.64 | 976,066 | -3.22(-4.18%) |
Dec 06, 2007 | 74.18 | 77.02 | 74.07 | 76.85 | 1,432,360 | +3.51(+4.79%) |
Dec 05, 2007 | 71.45 | 73.34 | 71.45 | 73.34 | 1,357,486 | +4.96(+7.25%) |
Dec 04, 2007 | 68.27 | 69.04 | 68.10 | 68.38 | 583,996 | +0.11(+0.16%) |
Dec 03, 2007 | 68.71 | 68.95 | 67.82 | 68.27 | 692,037 | -2.15(-3.05%) |
Nov 30, 2007 | 70.16 | 71.26 | 69.30 | 70.42 | 1,180,983 | +1.03(+1.48%) |
Nov 29, 2007 | 69.08 | 70.24 | 68.44 | 69.40 | 1,096,065 | +0.88(+1.28%) |
Nov 28, 2007 | 65.63 | 68.52 | 65.38 | 68.52 | 1,883,196 | +3.88(+6.01%) |
Nov 27, 2007 | 64.49 | 65.99 | 62.79 | 64.64 | 1,652,937 | +1.30(+2.06%) |
Nov 26, 2007 | 65.31 | 66.29 | 63.32 | 63.33 | 1,885,656 | +1.39(+2.24%) |
Nov 23, 2007 | 61.36 | 62.50 | 61.18 | 61.95 | 635,319 | +2.38(+4.00%) |
Nov 21, 2007 | 60.80 | 61.26 | 59.57 | 59.57 | 1,923,525 | -5.23(-8.07%) |
Nov 20, 2007 | 61.97 | 64.95 | 61.97 | 64.79 | 1,772,005 | +4.96(+8.28%) |
Nov 19, 2007 | 61.36 | 62.41 | 59.29 | 59.84 | 1,376,432 | -3.91(-6.13%) |
Nov 16, 2007 | 63.87 | 64.95 | 62.47 | 63.75 | 1,251,967 | -0.88(-1.35%) |
Nov 15, 2007 | 66.25 | 66.25 | 63.81 | 64.62 | 1,456,204 | -2.52(-3.75%) |
Nov 14, 2007 | 69.59 | 69.59 | 66.51 | 67.14 | 2,189,543 | +2.94(+4.58%) |
Nov 13, 2007 | 61.95 | 64.29 | 61.95 | 64.20 | 1,983,977 | +6.60(+11.45%) |
Nov 12, 2007 | 59.88 | 60.34 | 57.54 | 57.60 | 2,210,611 | -5.16(-8.23%) |
Nov 09, 2007 | 62.87 | 64.55 | 62.25 | 62.77 | 2,261,022 | +2.03(+3.34%) |
Nov 08, 2007 | 62.64 | 63.09 | 58.99 | 60.74 | 2,648,849 | -4.46(-6.84%) |
Nov 07, 2007 | 64.95 | 66.73 | 64.95 | 65.20 | 2,063,498 | -1.55(-2.33%) |
Nov 06, 2007 | 64.96 | 66.75 | 64.90 | 66.75 | 1,527,128 | +1.99(+3.07%) |
Nov 05, 2007 | 66.32 | 66.71 | 63.77 | 64.77 | 3,467,930 | -8.40(-11.48%) |
Nov 02, 2007 | 75.07 | 75.07 | 71.39 | 73.16 | 1,278,953 | -0.21(-0.28%) |