Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 45.28 | 48.43 | 45.03 | 48.05 | 2,183,162 | +1.68(+3.61%) |
Jan 30, 2008 | 46.94 | 48.04 | 45.69 | 46.37 | 2,361,576 | -0.14(-0.31%) |
Jan 29, 2008 | 47.41 | 47.55 | 45.76 | 46.52 | 3,707,697 | -0.57(-1.20%) |
Jan 28, 2008 | 45.00 | 47.17 | 44.40 | 47.08 | 2,066,476 | +1.83(+4.04%) |
Jan 25, 2008 | 45.82 | 47.00 | 44.21 | 45.26 | 3,225,667 | +1.34(+3.05%) |
Jan 24, 2008 | 45.83 | 47.04 | 42.82 | 43.92 | 3,441,411 | -1.55(-3.40%) |
Jan 23, 2008 | 45.54 | 46.61 | 39.74 | 45.46 | 5,929,073 | -1.68(-3.57%) |
Jan 22, 2008 | 43.36 | 47.83 | 42.29 | 47.15 | 4,175,704 | +1.02(+2.21%) |
Jan 21, 2008 | 48.12 | 49.37 | 44.39 | 46.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.12 | 49.37 | 44.39 | 46.13 | 3,796,485 | -2.07(-4.30%) |
Jan 17, 2008 | 51.89 | 52.41 | 46.14 | 48.20 | 5,113,894 | -3.57(-6.90%) |
Jan 16, 2008 | 53.63 | 53.84 | 50.25 | 51.78 | 3,898,065 | -2.18(-4.04%) |
Jan 15, 2008 | 53.60 | 54.68 | 52.83 | 53.95 | 2,192,103 | -0.34(-0.63%) |
Jan 14, 2008 | 51.36 | 54.56 | 51.27 | 54.30 | 2,229,258 | +3.39(+6.66%) |
Jan 11, 2008 | 51.07 | 52.91 | 50.65 | 50.91 | 2,097,773 | -0.73(-1.41%) |
Jan 10, 2008 | 49.29 | 52.54 | 48.78 | 51.63 | 3,183,421 | +2.08(+4.20%) |
Jan 09, 2008 | 50.12 | 50.48 | 47.33 | 49.55 | 3,343,381 | -0.64(-1.27%) |
Jan 08, 2008 | 53.87 | 54.70 | 50.00 | 50.19 | 2,303,538 | -3.38(-6.30%) |
Jan 07, 2008 | 54.50 | 55.49 | 51.87 | 53.56 | 1,914,489 | -0.81(-1.48%) |
Jan 04, 2008 | 55.40 | 55.97 | 53.91 | 54.37 | 3,168,279 | -1.88(-3.35%) |
Jan 03, 2008 | 53.51 | 57.40 | 53.34 | 56.25 | 2,240,510 | +2.94(+5.52%) |
Jan 02, 2008 | 54.24 | 54.30 | 52.79 | 53.31 | 1,925,675 | -0.93(-1.72%) |
Jan 01, 2008 | 54.64 | 55.53 | 53.85 | 54.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.64 | 55.53 | 53.85 | 54.24 | 901,946 | -0.58(-1.06%) |
Dec 28, 2007 | 56.22 | 56.22 | 54.45 | 54.82 | 984,887 | -0.28(-0.51%) |
Dec 27, 2007 | 55.63 | 56.25 | 54.88 | 55.10 | 1,367,210 | -0.72(-1.29%) |
Dec 26, 2007 | 54.58 | 55.85 | 54.58 | 55.82 | 597,870 | +0.79(+1.44%) |
Dec 24, 2007 | 55.05 | 55.45 | 54.42 | 55.03 | 363,428 | +0.14(+0.25%) |
Dec 21, 2007 | 54.81 | 56.32 | 54.58 | 54.90 | 3,255,275 | +0.34(+0.61%) |
Dec 20, 2007 | 51.95 | 54.56 | 51.07 | 54.56 | 2,242,390 | +3.10(+6.02%) |
Dec 19, 2007 | 50.06 | 51.78 | 50.06 | 51.46 | 1,614,699 | +1.40(+2.79%) |
Dec 18, 2007 | 52.20 | 52.22 | 48.59 | 50.07 | 5,003,669 | -1.55(-3.00%) |
Dec 17, 2007 | 52.35 | 54.50 | 51.49 | 51.62 | 2,394,440 | -1.09(-2.06%) |
Dec 14, 2007 | 52.88 | 53.56 | 52.48 | 52.70 | 1,530,896 | -1.01(-1.87%) |
Dec 13, 2007 | 53.65 | 54.13 | 52.93 | 53.71 | 1,573,956 | -0.14(-0.25%) |
Dec 12, 2007 | 54.84 | 55.30 | 52.87 | 53.84 | 2,053,569 | +0.14(+0.25%) |
Dec 11, 2007 | 56.72 | 57.41 | 53.58 | 53.71 | 3,096,384 | -2.77(-4.90%) |
Dec 10, 2007 | 55.20 | 56.52 | 54.69 | 56.48 | 3,492,111 | +1.48(+2.68%) |
Dec 07, 2007 | 55.93 | 55.93 | 54.69 | 55.00 | 1,155,094 | -0.34(-0.61%) |
Dec 06, 2007 | 53.57 | 55.84 | 53.57 | 55.33 | 1,952,441 | +1.80(+3.35%) |
Dec 05, 2007 | 53.46 | 54.44 | 52.77 | 53.54 | 1,711,211 | +0.77(+1.45%) |
Dec 04, 2007 | 52.28 | 53.05 | 51.66 | 52.77 | 4,940,668 | -0.06(-0.12%) |
Dec 03, 2007 | 54.61 | 54.62 | 52.78 | 52.84 | 4,537,050 | -2.17(-3.95%) |
Nov 30, 2007 | 55.57 | 56.52 | 53.87 | 55.01 | 4,019,785 | +0.75(+1.38%) |
Nov 29, 2007 | 52.25 | 54.39 | 51.88 | 54.26 | 2,651,469 | +1.88(+3.60%) |
Nov 28, 2007 | 49.11 | 52.41 | 48.84 | 52.37 | 2,363,599 | +3.53(+7.24%) |
Nov 27, 2007 | 48.24 | 49.47 | 47.80 | 48.84 | 1,636,541 | +0.73(+1.51%) |
Nov 26, 2007 | 48.78 | 49.47 | 48.03 | 48.11 | 1,489,338 | -0.06(-0.13%) |
Nov 23, 2007 | 48.71 | 49.07 | 47.57 | 48.18 | 498,141 | -0.14(-0.30%) |
Nov 21, 2007 | 46.01 | 49.36 | 45.50 | 48.32 | 2,702,725 | +1.90(+4.09%) |
Nov 20, 2007 | 45.26 | 47.15 | 45.26 | 46.42 | 1,633,666 | +1.24(+2.76%) |
Nov 19, 2007 | 46.10 | 46.57 | 44.84 | 45.18 | 1,827,118 | -1.17(-2.53%) |
Nov 16, 2007 | 46.45 | 47.05 | 45.25 | 46.35 | 2,409,454 | +0.15(+0.33%) |
Nov 15, 2007 | 48.00 | 48.05 | 45.35 | 46.20 | 3,412,213 | -2.10(-4.35%) |
Nov 14, 2007 | 47.67 | 48.63 | 46.52 | 48.30 | 3,782,583 | +1.50(+3.21%) |
Nov 13, 2007 | 46.35 | 47.19 | 44.78 | 46.80 | 4,194,223 | +0.82(+1.79%) |
Nov 12, 2007 | 50.60 | 50.60 | 45.70 | 45.97 | 2,922,180 | -4.57(-9.05%) |
Nov 09, 2007 | 51.25 | 53.59 | 50.01 | 50.55 | 2,505,080 | -1.86(-3.55%) |
Nov 08, 2007 | 51.26 | 53.14 | 50.87 | 52.41 | 2,827,929 | +1.39(+2.72%) |
Nov 07, 2007 | 51.90 | 52.66 | 50.87 | 51.02 | 2,234,906 | -1.87(-3.53%) |
Nov 06, 2007 | 49.07 | 53.08 | 48.74 | 52.88 | 2,637,804 | +4.38(+9.03%) |
Nov 05, 2007 | 46.91 | 49.02 | 46.91 | 48.50 | 2,716,807 | +0.22(+0.46%) |
Nov 02, 2007 | 49.09 | 49.09 | 47.36 | 48.28 | 2,500,443 | -0.39(-0.80%) |