Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 41.77 | 46.64 | 41.77 | 46.01 | 40,800 | +0.78(+1.72%) |
Jan 30, 2008 | 45.70 | 47.14 | 44.50 | 45.23 | 63,346 | -1.03(-2.23%) |
Jan 29, 2008 | 46.10 | 46.42 | 45.42 | 46.26 | 51,100 | -1.09(-2.30%) |
Jan 28, 2008 | 45.58 | 47.44 | 45.10 | 47.35 | 34,500 | +0.64(+1.37%) |
Jan 25, 2008 | 49.32 | 49.32 | 46.28 | 46.71 | 63,500 | -1.00(-2.10%) |
Jan 24, 2008 | 48.44 | 48.44 | 46.25 | 47.71 | 73,380 | -1.48(-3.01%) |
Jan 23, 2008 | 46.23 | 49.19 | 44.38 | 49.19 | 60,284 | +1.22(+2.54%) |
Jan 22, 2008 | 45.85 | 48.39 | 43.06 | 47.97 | 122,080 | -1.59(-3.21%) |
Jan 21, 2008 | 49.55 | 50.51 | 48.43 | 49.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.55 | 50.51 | 48.43 | 49.56 | 60,504 | +1.40(+2.91%) |
Jan 17, 2008 | 50.60 | 51.00 | 47.93 | 48.16 | 131,593 | -1.79(-3.58%) |
Jan 16, 2008 | 49.97 | 50.73 | 48.52 | 49.95 | 86,575 | -1.37(-2.67%) |
Jan 15, 2008 | 53.59 | 53.92 | 50.86 | 51.32 | 81,100 | -3.32(-6.08%) |
Jan 14, 2008 | 55.01 | 55.98 | 54.00 | 54.64 | 52,110 | -0.60(-1.09%) |
Jan 11, 2008 | 56.39 | 56.50 | 55.13 | 55.24 | 31,200 | -1.76(-3.09%) |
Jan 10, 2008 | 56.50 | 58.53 | 55.81 | 57.00 | 173,500 | -1.58(-2.70%) |
Jan 09, 2008 | 57.09 | 58.59 | 56.46 | 58.58 | 73,980 | +2.29(+4.07%) |
Jan 08, 2008 | 58.74 | 58.74 | 56.29 | 56.29 | 73,615 | -1.70(-2.93%) |
Jan 07, 2008 | 57.51 | 58.57 | 56.74 | 57.99 | 97,200 | +0.69(+1.20%) |
Jan 04, 2008 | 59.45 | 59.45 | 57.00 | 57.30 | 124,812 | -1.90(-3.21%) |
Jan 03, 2008 | 58.73 | 59.38 | 58.20 | 59.20 | 71,370 | -0.65(-1.09%) |
Jan 02, 2008 | 61.88 | 61.88 | 58.80 | 59.85 | 63,694 | -1.21(-1.98%) |
Jan 01, 2008 | 62.13 | 62.13 | 60.40 | 61.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.13 | 62.13 | 60.40 | 61.06 | 87,762 | -0.52(-0.84%) |
Dec 28, 2007 | 62.59 | 62.59 | 60.10 | 61.58 | 74,584 | -1.03(-1.65%) |
Dec 27, 2007 | 64.81 | 64.81 | 62.52 | 62.61 | 62,526 | -2.76(-4.22%) |
Dec 26, 2007 | 65.77 | 65.80 | 64.16 | 65.37 | 73,400 | +0.57(+0.88%) |
Dec 24, 2007 | 64.98 | 64.98 | 63.52 | 64.80 | 29,700 | +1.64(+2.60%) |
Dec 21, 2007 | 62.59 | 63.16 | 61.29 | 63.16 | 47,500 | +1.26(+2.04%) |
Dec 20, 2007 | 60.58 | 61.90 | 60.52 | 61.90 | 24,400 | +1.59(+2.64%) |
Dec 19, 2007 | 61.30 | 61.34 | 59.50 | 60.31 | 32,462 | -1.71(-2.76%) |
Dec 18, 2007 | 60.50 | 62.19 | 59.41 | 62.02 | 42,900 | +3.35(+5.71%) |
Dec 17, 2007 | 61.50 | 61.50 | 58.34 | 58.67 | 53,000 | -4.61(-7.29%) |
Dec 14, 2007 | 64.55 | 64.55 | 62.37 | 63.28 | 33,715 | -1.92(-2.94%) |
Dec 13, 2007 | 66.48 | 66.48 | 63.86 | 65.20 | 45,000 | -0.93(-1.41%) |
Dec 12, 2007 | 65.99 | 67.83 | 64.04 | 66.13 | 105,800 | +2.36(+3.70%) |
Dec 11, 2007 | 65.92 | 67.40 | 63.16 | 63.77 | 46,809 | -2.69(-4.05%) |
Dec 10, 2007 | 65.61 | 67.20 | 65.60 | 66.46 | 46,105 | +0.87(+1.33%) |
Dec 07, 2007 | 68.50 | 68.50 | 65.20 | 65.59 | 64,870 | -3.63(-5.24%) |
Dec 06, 2007 | 66.50 | 69.69 | 66.50 | 69.22 | 76,885 | +1.66(+2.46%) |
Dec 05, 2007 | 65.00 | 67.97 | 65.00 | 67.56 | 87,195 | +4.38(+6.93%) |
Dec 04, 2007 | 62.95 | 63.44 | 62.50 | 63.18 | 49,900 | +0.88(+1.41%) |
Dec 03, 2007 | 63.00 | 63.70 | 61.90 | 62.30 | 65,200 | -0.60(-0.95%) |
Nov 30, 2007 | 63.50 | 63.93 | 62.28 | 62.90 | 34,553 | +0.43(+0.69%) |
Nov 29, 2007 | 63.00 | 63.74 | 62.00 | 62.47 | 46,774 | -0.25(-0.40%) |
Nov 28, 2007 | 60.28 | 63.75 | 60.28 | 62.72 | 91,569 | +3.74(+6.34%) |
Nov 27, 2007 | 57.01 | 59.24 | 57.01 | 58.98 | 49,279 | +3.64(+6.58%) |
Nov 26, 2007 | 57.57 | 59.29 | 55.29 | 55.34 | 83,891 | -0.55(-0.98%) |
Nov 23, 2007 | 56.55 | 56.88 | 54.74 | 55.89 | 74,150 | -0.63(-1.11%) |
Nov 21, 2007 | 58.99 | 58.99 | 55.29 | 56.52 | 63,780 | -4.16(-6.86%) |
Nov 20, 2007 | 62.00 | 62.33 | 58.83 | 60.68 | 78,850 | +2.70(+4.66%) |
Nov 19, 2007 | 60.99 | 60.99 | 57.16 | 57.98 | 77,450 | -3.82(-6.18%) |
Nov 16, 2007 | 63.00 | 63.00 | 60.50 | 61.80 | 34,338 | -0.11(-0.18%) |
Nov 15, 2007 | 63.98 | 64.54 | 61.48 | 61.91 | 69,864 | -4.69(-7.04%) |
Nov 14, 2007 | 67.65 | 69.49 | 66.00 | 66.60 | 80,702 | +0.88(+1.34%) |
Nov 13, 2007 | 63.55 | 66.80 | 62.71 | 65.72 | 76,050 | +5.01(+8.25%) |
Nov 12, 2007 | 64.80 | 64.80 | 60.30 | 60.71 | 113,745 | -4.44(-6.82%) |
Nov 09, 2007 | 68.00 | 68.00 | 64.50 | 65.15 | 60,100 | -1.54(-2.31%) |
Nov 08, 2007 | 66.85 | 68.43 | 64.19 | 66.69 | 119,800 | -1.61(-2.36%) |
Nov 07, 2007 | 72.00 | 72.12 | 68.24 | 68.30 | 51,603 | -3.55(-4.94%) |
Nov 06, 2007 | 70.10 | 71.87 | 68.79 | 71.85 | 81,910 | +1.80(+2.57%) |
Nov 05, 2007 | 71.66 | 72.45 | 68.91 | 70.05 | 170,927 | -9.94(-12.43%) |
Nov 02, 2007 | 81.50 | 81.50 | 78.08 | 79.99 | 59,400 | +0.12(+0.15%) |