Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 46.43 | 49.66 | 46.17 | 49.27 | 2,129,119 | +1.72(+3.61%) |
Jan 30, 2008 | 48.13 | 49.26 | 46.85 | 47.55 | 2,303,117 | -0.15(-0.31%) |
Jan 29, 2008 | 48.61 | 48.76 | 46.92 | 47.70 | 3,615,915 | -0.58(-1.20%) |
Jan 28, 2008 | 46.14 | 48.37 | 45.52 | 48.28 | 2,015,321 | +1.87(+4.04%) |
Jan 25, 2008 | 46.98 | 48.20 | 45.33 | 46.41 | 3,145,818 | +1.37(+3.05%) |
Jan 24, 2008 | 46.99 | 48.23 | 43.91 | 45.03 | 3,356,221 | -1.59(-3.40%) |
Jan 23, 2008 | 46.69 | 47.79 | 40.74 | 46.62 | 5,782,302 | -1.73(-3.57%) |
Jan 22, 2008 | 44.46 | 49.04 | 43.36 | 48.34 | 4,072,337 | +1.05(+2.21%) |
Jan 21, 2008 | 49.34 | 50.63 | 45.51 | 47.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.34 | 50.63 | 45.51 | 47.30 | 3,702,506 | -2.13(-4.30%) |
Jan 17, 2008 | 53.20 | 53.74 | 47.31 | 49.42 | 4,987,303 | -3.67(-6.90%) |
Jan 16, 2008 | 55.00 | 55.21 | 51.53 | 53.09 | 3,801,571 | -2.23(-4.04%) |
Jan 15, 2008 | 54.96 | 56.07 | 54.17 | 55.32 | 2,137,839 | -0.35(-0.63%) |
Jan 14, 2008 | 52.66 | 55.95 | 52.57 | 55.68 | 2,174,074 | +3.48(+6.66%) |
Jan 11, 2008 | 52.36 | 54.25 | 51.94 | 52.20 | 2,045,844 | -0.74(-1.41%) |
Jan 10, 2008 | 50.55 | 53.88 | 50.01 | 52.94 | 3,104,618 | +2.14(+4.20%) |
Jan 09, 2008 | 51.39 | 51.76 | 48.53 | 50.81 | 3,260,618 | -0.65(-1.27%) |
Jan 08, 2008 | 55.23 | 56.08 | 51.27 | 51.46 | 2,246,516 | -3.46(-6.30%) |
Jan 07, 2008 | 55.89 | 56.89 | 53.19 | 54.92 | 1,867,097 | -0.83(-1.48%) |
Jan 04, 2008 | 56.80 | 57.39 | 55.27 | 55.75 | 3,089,850 | -1.93(-3.35%) |
Jan 03, 2008 | 54.87 | 58.86 | 54.69 | 57.68 | 2,185,048 | +3.02(+5.52%) |
Jan 02, 2008 | 55.62 | 55.68 | 54.13 | 54.66 | 1,878,006 | -0.96(-1.72%) |
Jan 01, 2008 | 56.03 | 56.94 | 55.22 | 55.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 56.03 | 56.94 | 55.22 | 55.62 | 879,619 | -0.60(-1.06%) |
Dec 28, 2007 | 57.65 | 57.65 | 55.83 | 56.22 | 960,507 | -0.29(-0.51%) |
Dec 27, 2007 | 57.04 | 57.68 | 56.27 | 56.50 | 1,333,366 | -0.74(-1.29%) |
Dec 26, 2007 | 55.97 | 57.27 | 55.97 | 57.24 | 583,070 | +0.81(+1.44%) |
Dec 24, 2007 | 56.45 | 56.86 | 55.80 | 56.43 | 354,432 | +0.14(+0.25%) |
Dec 21, 2007 | 56.20 | 57.75 | 55.97 | 56.29 | 3,174,693 | +0.34(+0.61%) |
Dec 20, 2007 | 53.27 | 55.95 | 52.36 | 55.95 | 2,186,881 | +3.17(+6.02%) |
Dec 19, 2007 | 51.33 | 53.10 | 51.33 | 52.77 | 1,574,728 | +1.43(+2.79%) |
Dec 18, 2007 | 53.52 | 53.55 | 49.83 | 51.34 | 4,879,807 | -1.59(-3.00%) |
Dec 17, 2007 | 53.68 | 55.89 | 52.80 | 52.93 | 2,335,167 | -1.11(-2.06%) |
Dec 14, 2007 | 54.23 | 54.92 | 53.81 | 54.04 | 1,493,000 | -1.03(-1.87%) |
Dec 13, 2007 | 55.01 | 55.50 | 54.28 | 55.07 | 1,534,993 | -0.14(-0.25%) |
Dec 12, 2007 | 56.23 | 56.71 | 54.21 | 55.21 | 2,002,734 | +0.14(+0.25%) |
Dec 11, 2007 | 58.16 | 58.87 | 54.94 | 55.07 | 3,019,735 | -2.84(-4.90%) |
Dec 10, 2007 | 56.60 | 57.96 | 56.08 | 57.91 | 3,405,666 | +1.51(+2.68%) |
Dec 07, 2007 | 57.35 | 57.35 | 56.08 | 56.40 | 1,126,500 | -0.34(-0.61%) |
Dec 06, 2007 | 54.93 | 57.25 | 54.93 | 56.74 | 1,904,110 | +1.84(+3.35%) |
Dec 05, 2007 | 54.82 | 55.82 | 54.11 | 54.90 | 1,668,851 | +0.79(+1.45%) |
Dec 04, 2007 | 53.61 | 54.40 | 52.97 | 54.11 | 4,818,364 | -0.07(-0.12%) |
Dec 03, 2007 | 55.99 | 56.01 | 54.12 | 54.18 | 4,424,738 | -2.23(-3.95%) |
Nov 30, 2007 | 56.98 | 57.95 | 55.23 | 56.40 | 3,920,277 | +0.77(+1.38%) |
Nov 29, 2007 | 53.58 | 55.77 | 53.20 | 55.63 | 2,585,833 | +1.93(+3.60%) |
Nov 28, 2007 | 50.36 | 53.74 | 50.08 | 53.70 | 2,305,089 | +3.62(+7.24%) |
Nov 27, 2007 | 49.47 | 50.73 | 49.02 | 50.08 | 1,596,030 | +0.74(+1.51%) |
Nov 26, 2007 | 50.02 | 50.73 | 49.24 | 49.33 | 1,452,471 | -0.07(-0.13%) |
Nov 23, 2007 | 49.95 | 50.32 | 48.78 | 49.40 | 485,809 | -0.15(-0.30%) |
Nov 21, 2007 | 47.18 | 50.61 | 46.66 | 49.55 | 2,635,820 | +1.95(+4.09%) |
Nov 20, 2007 | 46.41 | 48.34 | 46.41 | 47.60 | 1,593,226 | +1.28(+2.76%) |
Nov 19, 2007 | 47.27 | 47.75 | 45.98 | 46.32 | 1,781,889 | -1.20(-2.53%) |
Nov 16, 2007 | 47.62 | 48.25 | 46.40 | 47.53 | 2,349,810 | +0.16(+0.33%) |
Nov 15, 2007 | 49.22 | 49.27 | 46.50 | 47.37 | 3,327,746 | -2.15(-4.34%) |
Nov 14, 2007 | 48.88 | 49.87 | 47.70 | 49.52 | 3,688,947 | +1.54(+3.21%) |
Nov 13, 2007 | 47.53 | 48.39 | 45.91 | 47.98 | 4,090,397 | +0.84(+1.79%) |
Nov 12, 2007 | 51.89 | 51.89 | 46.86 | 47.14 | 2,849,843 | -4.69(-9.04%) |
Nov 09, 2007 | 52.55 | 54.95 | 51.28 | 51.83 | 2,443,069 | -1.91(-3.55%) |
Nov 08, 2007 | 52.56 | 54.49 | 52.17 | 53.74 | 2,757,925 | +1.42(+2.72%) |
Nov 07, 2007 | 53.21 | 54.00 | 52.16 | 52.31 | 2,179,582 | -1.91(-3.53%) |
Nov 06, 2007 | 50.32 | 54.42 | 49.98 | 54.23 | 2,572,507 | +4.49(+9.03%) |
Nov 05, 2007 | 48.10 | 50.27 | 48.10 | 49.74 | 2,649,554 | +0.23(+0.46%) |
Nov 02, 2007 | 50.33 | 50.33 | 48.56 | 49.51 | 2,438,546 | -0.40(-0.80%) |