Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 54.37 | 57.78 | 52.92 | 57.60 | 3,678,337 | +2.57(+4.66%) |
Jan 30, 2008 | 57.43 | 57.57 | 54.98 | 55.04 | 3,989,016 | -2.23(-3.89%) |
Jan 29, 2008 | 55.17 | 57.95 | 54.13 | 57.26 | 3,194,358 | +2.56(+4.68%) |
Jan 28, 2008 | 53.36 | 55.76 | 51.87 | 54.70 | 3,519,961 | +1.35(+2.52%) |
Jan 25, 2008 | 55.79 | 56.38 | 52.88 | 53.36 | 3,421,604 | -1.63(-2.97%) |
Jan 24, 2008 | 56.55 | 57.25 | 54.71 | 54.99 | 3,605,292 | -1.33(-2.37%) |
Jan 23, 2008 | 50.50 | 58.85 | 49.23 | 56.32 | 8,680,758 | +4.18(+8.01%) |
Jan 22, 2008 | 46.41 | 52.85 | 46.41 | 52.15 | 8,794,741 | +2.52(+5.08%) |
Jan 21, 2008 | 48.28 | 49.79 | 48.25 | 49.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.28 | 49.79 | 48.25 | 49.63 | 5,708,068 | +0.75(+1.53%) |
Jan 17, 2008 | 51.70 | 52.25 | 48.46 | 48.88 | 6,858,992 | -2.65(-5.13%) |
Jan 16, 2008 | 52.10 | 53.61 | 51.05 | 51.53 | 11,110,563 | -0.26(-0.51%) |
Jan 15, 2008 | 53.82 | 53.82 | 51.47 | 51.79 | 5,663,561 | -2.31(-4.27%) |
Jan 14, 2008 | 56.86 | 56.86 | 53.21 | 54.10 | 4,323,080 | -1.21(-2.18%) |
Jan 11, 2008 | 55.80 | 56.69 | 55.14 | 55.31 | 2,967,272 | -0.99(-1.76%) |
Jan 10, 2008 | 56.95 | 58.10 | 55.33 | 56.30 | 4,897,724 | -0.74(-1.29%) |
Jan 09, 2008 | 55.13 | 57.38 | 54.53 | 57.03 | 4,593,253 | +2.68(+4.93%) |
Jan 08, 2008 | 57.99 | 58.47 | 54.17 | 54.35 | 7,413,571 | -1.96(-3.49%) |
Jan 07, 2008 | 58.42 | 58.62 | 54.89 | 56.32 | 7,982,157 | -1.89(-3.25%) |
Jan 04, 2008 | 61.96 | 61.96 | 57.97 | 58.21 | 6,122,444 | -4.40(-7.03%) |
Jan 03, 2008 | 65.65 | 66.39 | 61.94 | 62.61 | 6,902,940 | -3.25(-4.93%) |
Jan 02, 2008 | 67.94 | 69.18 | 65.42 | 65.86 | 3,172,637 | -1.79(-2.65%) |
Jan 01, 2008 | 69.04 | 69.68 | 67.29 | 67.65 | 1,974,446 | +0.00(+0.00%) |
Dec 31, 2007 | 69.04 | 69.68 | 67.29 | 67.65 | 1,974,446 | -2.04(-2.92%) |
Dec 28, 2007 | 69.91 | 70.35 | 69.26 | 69.68 | 1,173,621 | +0.12(+0.17%) |
Dec 27, 2007 | 70.80 | 72.51 | 69.34 | 69.57 | 2,014,040 | -1.28(-1.81%) |
Dec 26, 2007 | 69.91 | 71.19 | 69.16 | 70.85 | 1,683,931 | +0.62(+0.88%) |
Dec 24, 2007 | 70.66 | 71.14 | 69.91 | 70.23 | 937,294 | -0.67(-0.94%) |
Dec 21, 2007 | 71.34 | 72.18 | 70.47 | 70.90 | 3,209,896 | +0.51(+0.73%) |
Dec 20, 2007 | 73.96 | 74.44 | 70.39 | 70.39 | 3,422,351 | -2.76(-3.77%) |
Dec 19, 2007 | 73.82 | 74.69 | 72.91 | 73.14 | 2,650,191 | -0.11(-0.14%) |
Dec 18, 2007 | 76.48 | 76.90 | 72.54 | 73.25 | 3,283,823 | -2.50(-3.30%) |
Dec 17, 2007 | 77.38 | 77.84 | 75.17 | 75.75 | 2,825,806 | -1.52(-1.96%) |
Dec 14, 2007 | 77.22 | 78.62 | 77.02 | 77.27 | 2,530,297 | -0.67(-0.86%) |
Dec 13, 2007 | 76.27 | 78.66 | 76.27 | 77.94 | 2,222,373 | +0.46(+0.59%) |
Dec 12, 2007 | 77.21 | 78.93 | 76.31 | 77.48 | 4,494,522 | +1.54(+2.03%) |
Dec 11, 2007 | 78.54 | 78.87 | 75.85 | 75.93 | 2,899,669 | -3.17(-4.01%) |
Dec 10, 2007 | 78.78 | 80.72 | 77.46 | 79.10 | 2,491,423 | +1.06(+1.36%) |
Dec 07, 2007 | 76.61 | 78.12 | 76.48 | 78.04 | 2,451,925 | +0.89(+1.16%) |
Dec 06, 2007 | 73.61 | 77.26 | 73.61 | 77.15 | 2,721,047 | +2.78(+3.73%) |
Dec 05, 2007 | 73.36 | 75.09 | 72.78 | 74.37 | 2,863,584 | +2.63(+3.67%) |
Dec 04, 2007 | 71.69 | 73.55 | 71.33 | 71.74 | 2,182,843 | -0.81(-1.12%) |
Dec 03, 2007 | 73.70 | 74.29 | 71.78 | 72.55 | 2,904,825 | -1.89(-2.54%) |
Nov 30, 2007 | 76.47 | 76.59 | 72.54 | 74.44 | 2,761,660 | +0.30(+0.40%) |
Nov 29, 2007 | 74.68 | 76.50 | 73.71 | 74.15 | 2,795,433 | -1.29(-1.71%) |
Nov 28, 2007 | 71.23 | 75.98 | 71.22 | 75.43 | 4,045,656 | +5.46(+7.80%) |
Nov 27, 2007 | 70.22 | 72.33 | 69.64 | 69.98 | 3,459,372 | -0.24(-0.35%) |
Nov 26, 2007 | 73.98 | 73.98 | 70.22 | 70.22 | 3,253,506 | -2.84(-3.89%) |
Nov 23, 2007 | 73.82 | 73.85 | 72.16 | 73.06 | 1,324,619 | +0.56(+0.77%) |
Nov 21, 2007 | 73.13 | 74.63 | 71.66 | 72.51 | 2,769,781 | -2.32(-3.10%) |
Nov 20, 2007 | 73.53 | 76.15 | 72.39 | 74.82 | 3,832,522 | +2.29(+3.16%) |
Nov 19, 2007 | 74.57 | 75.33 | 72.32 | 72.53 | 4,471,212 | -5.43(-6.96%) |
Nov 16, 2007 | 75.72 | 77.96 | 75.32 | 77.96 | 2,975,810 | +2.76(+3.68%) |
Nov 15, 2007 | 74.40 | 76.32 | 73.39 | 75.20 | 3,039,497 | +0.75(+1.01%) |
Nov 14, 2007 | 78.77 | 78.78 | 73.98 | 74.45 | 3,757,155 | -3.11(-4.01%) |
Nov 13, 2007 | 75.49 | 78.28 | 74.63 | 77.56 | 4,734,323 | +3.34(+4.50%) |
Nov 12, 2007 | 75.64 | 77.44 | 74.07 | 74.22 | 5,613,504 | -1.87(-2.46%) |
Nov 09, 2007 | 72.30 | 77.95 | 70.87 | 76.09 | 6,892,737 | +2.83(+3.86%) |
Nov 08, 2007 | 70.90 | 73.58 | 69.01 | 73.26 | 5,328,550 | +1.79(+2.50%) |
Nov 07, 2007 | 71.58 | 73.72 | 71.12 | 71.48 | 3,949,283 | -1.92(-2.62%) |
Nov 06, 2007 | 75.29 | 75.29 | 71.96 | 73.40 | 4,233,065 | -0.63(-0.85%) |
Nov 05, 2007 | 76.81 | 76.81 | 72.46 | 74.03 | 5,336,244 | -2.63(-3.43%) |
Nov 02, 2007 | 72.41 | 76.94 | 71.48 | 76.65 | 17,151,096 | -5.60(-6.81%) |