Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 48.50 | 49.84 | 47.32 | 49.22 | 443,300 | -0.11(-0.22%) |
Jan 30, 2008 | 49.33 | 50.36 | 48.89 | 49.33 | 358,600 | +0.30(+0.61%) |
Jan 29, 2008 | 48.40 | 49.41 | 48.40 | 49.03 | 368,400 | +0.46(+0.95%) |
Jan 28, 2008 | 48.87 | 48.87 | 47.66 | 48.57 | 327,720 | -0.28(-0.57%) |
Jan 25, 2008 | 48.97 | 49.59 | 48.14 | 48.85 | 397,653 | +0.45(+0.93%) |
Jan 24, 2008 | 47.29 | 48.84 | 47.12 | 48.40 | 510,048 | +1.72(+3.68%) |
Jan 23, 2008 | 45.37 | 46.93 | 44.30 | 46.68 | 604,775 | -0.49(-1.04%) |
Jan 22, 2008 | 47.10 | 47.95 | 44.90 | 47.17 | 674,949 | -1.99(-4.05%) |
Jan 21, 2008 | 48.40 | 49.99 | 47.30 | 49.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.40 | 49.99 | 47.30 | 49.16 | 492,805 | +0.81(+1.68%) |
Jan 17, 2008 | 50.14 | 50.50 | 47.79 | 48.35 | 402,500 | -1.30(-2.62%) |
Jan 16, 2008 | 50.69 | 51.25 | 49.19 | 49.65 | 423,970 | -2.09(-4.04%) |
Jan 15, 2008 | 52.51 | 53.36 | 51.07 | 51.74 | 352,015 | -1.25(-2.36%) |
Jan 14, 2008 | 52.20 | 53.64 | 52.20 | 52.99 | 172,939 | +0.87(+1.67%) |
Jan 11, 2008 | 53.01 | 53.01 | 51.89 | 52.12 | 256,100 | -0.88(-1.66%) |
Jan 10, 2008 | 52.25 | 53.09 | 51.89 | 53.00 | 322,800 | +0.09(+0.17%) |
Jan 09, 2008 | 52.60 | 53.02 | 52.11 | 52.91 | 397,272 | -0.09(-0.17%) |
Jan 08, 2008 | 55.27 | 55.27 | 52.94 | 53.00 | 378,913 | -0.60(-1.12%) |
Jan 07, 2008 | 54.32 | 54.32 | 52.59 | 53.60 | 376,364 | +0.10(+0.19%) |
Jan 04, 2008 | 54.62 | 54.70 | 53.30 | 53.50 | 272,408 | -1.44(-2.62%) |
Jan 03, 2008 | 55.08 | 55.42 | 54.19 | 54.94 | 350,100 | +0.02(+0.04%) |
Jan 02, 2008 | 55.49 | 55.93 | 54.71 | 54.92 | 316,840 | +0.14(+0.26%) |
Jan 01, 2008 | 55.85 | 56.61 | 54.42 | 54.78 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 55.85 | 56.61 | 54.42 | 54.78 | 193,659 | -1.73(-3.06%) |
Dec 28, 2007 | 56.25 | 56.80 | 56.15 | 56.51 | 146,856 | +0.87(+1.56%) |
Dec 27, 2007 | 55.18 | 56.58 | 55.18 | 55.64 | 286,280 | +0.78(+1.42%) |
Dec 26, 2007 | 55.09 | 56.46 | 54.73 | 54.86 | 98,460 | -0.06(-0.11%) |
Dec 24, 2007 | 54.70 | 55.37 | 54.60 | 54.92 | 128,500 | +0.92(+1.70%) |
Dec 21, 2007 | 51.77 | 55.03 | 51.77 | 54.00 | 449,400 | +1.74(+3.33%) |
Dec 20, 2007 | 52.36 | 53.27 | 52.26 | 52.26 | 286,900 | +0.22(+0.42%) |
Dec 19, 2007 | 51.83 | 52.93 | 51.50 | 52.04 | 303,000 | +0.15(+0.29%) |
Dec 18, 2007 | 53.84 | 53.84 | 51.12 | 51.89 | 258,400 | -0.77(-1.46%) |
Dec 17, 2007 | 50.88 | 53.00 | 50.78 | 52.66 | 269,582 | +0.50(+0.96%) |
Dec 14, 2007 | 51.20 | 52.60 | 51.20 | 52.16 | 216,122 | +0.51(+0.99%) |
Dec 13, 2007 | 52.06 | 52.06 | 50.92 | 51.65 | 288,500 | -0.25(-0.48%) |
Dec 12, 2007 | 51.66 | 52.74 | 51.42 | 51.90 | 301,201 | +1.04(+2.04%) |
Dec 11, 2007 | 53.00 | 53.28 | 50.82 | 50.86 | 343,485 | -1.62(-3.09%) |
Dec 10, 2007 | 52.03 | 52.86 | 51.99 | 52.48 | 360,600 | +0.72(+1.39%) |
Dec 07, 2007 | 50.94 | 52.44 | 50.94 | 51.76 | 267,103 | +0.45(+0.88%) |
Dec 06, 2007 | 50.45 | 51.71 | 49.80 | 51.31 | 220,900 | +1.20(+2.39%) |
Dec 05, 2007 | 49.43 | 50.63 | 49.43 | 50.11 | 262,100 | +0.98(+1.99%) |
Dec 04, 2007 | 48.41 | 49.51 | 47.85 | 49.13 | 321,700 | -0.21(-0.43%) |
Dec 03, 2007 | 49.38 | 49.42 | 48.48 | 49.34 | 312,300 | +0.31(+0.63%) |
Nov 30, 2007 | 48.99 | 49.30 | 48.49 | 49.03 | 282,000 | -0.12(-0.24%) |
Nov 29, 2007 | 49.76 | 49.76 | 48.63 | 49.15 | 356,424 | -0.35(-0.71%) |
Nov 28, 2007 | 49.14 | 49.76 | 48.75 | 49.50 | 447,600 | +0.88(+1.81%) |
Nov 27, 2007 | 51.00 | 51.72 | 48.49 | 48.62 | 584,100 | -3.25(-6.27%) |
Nov 26, 2007 | 52.95 | 53.50 | 51.65 | 51.87 | 318,000 | -1.08(-2.04%) |
Nov 23, 2007 | 52.01 | 53.85 | 52.01 | 52.95 | 157,764 | +0.85(+1.63%) |
Nov 21, 2007 | 51.87 | 53.29 | 51.35 | 52.10 | 373,273 | -0.69(-1.31%) |
Nov 20, 2007 | 51.13 | 53.26 | 51.13 | 52.79 | 352,601 | +1.27(+2.47%) |
Nov 19, 2007 | 53.00 | 53.00 | 51.30 | 51.52 | 336,300 | -1.39(-2.63%) |
Nov 16, 2007 | 52.10 | 53.63 | 52.07 | 52.91 | 358,402 | +0.66(+1.26%) |
Nov 15, 2007 | 52.91 | 52.95 | 51.64 | 52.25 | 294,500 | -1.81(-3.35%) |
Nov 14, 2007 | 55.55 | 55.56 | 53.63 | 54.06 | 239,300 | -0.24(-0.44%) |
Nov 13, 2007 | 51.95 | 54.30 | 51.95 | 54.30 | 416,100 | +0.81(+1.51%) |
Nov 12, 2007 | 55.00 | 55.00 | 53.49 | 53.49 | 420,597 | -2.35(-4.21%) |
Nov 09, 2007 | 56.90 | 56.93 | 55.77 | 55.84 | 358,500 | -2.09(-3.61%) |
Nov 08, 2007 | 57.68 | 58.84 | 56.52 | 57.93 | 718,550 | -0.12(-0.21%) |
Nov 07, 2007 | 57.63 | 61.48 | 57.63 | 58.05 | 615,314 | -0.79(-1.34%) |
Nov 06, 2007 | 56.80 | 59.23 | 56.80 | 58.84 | 568,300 | +3.25(+5.85%) |
Nov 05, 2007 | 52.00 | 55.96 | 52.00 | 55.59 | 363,080 | +0.57(+1.04%) |
Nov 02, 2007 | 52.77 | 55.02 | 52.77 | 55.02 | 487,700 | +2.26(+4.28%) |