Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 50.15 | 55.96 | 48.99 | 51.56 | 1,831,401 | +1.54(+3.08%) |
Jan 30, 2008 | 56.79 | 58.47 | 43.59 | 50.02 | 5,561,006 | -5.64(-10.13%) |
Jan 29, 2008 | 55.50 | 55.80 | 53.80 | 55.66 | 639,787 | +1.56(+2.88%) |
Jan 28, 2008 | 59.09 | 59.54 | 53.41 | 54.10 | 889,642 | -5.23(-8.82%) |
Jan 25, 2008 | 60.01 | 60.19 | 58.85 | 59.33 | 242,967 | -0.39(-0.65%) |
Jan 24, 2008 | 60.39 | 60.52 | 59.22 | 59.72 | 471,781 | -0.21(-0.35%) |
Jan 23, 2008 | 59.05 | 60.14 | 57.80 | 59.93 | 241,599 | -0.16(-0.27%) |
Jan 22, 2008 | 59.63 | 61.47 | 58.25 | 60.09 | 516,387 | -1.04(-1.70%) |
Jan 21, 2008 | 64.42 | 65.77 | 60.23 | 61.13 | 662,092 | +0.00(+0.00%) |
Jan 18, 2008 | 64.42 | 65.77 | 60.23 | 61.13 | 662,092 | -2.18(-3.44%) |
Jan 17, 2008 | 64.10 | 65.66 | 63.03 | 63.31 | 304,814 | -0.84(-1.31%) |
Jan 16, 2008 | 64.97 | 66.94 | 63.90 | 64.15 | 522,766 | -1.57(-2.39%) |
Jan 15, 2008 | 60.72 | 66.00 | 60.33 | 65.72 | 600,826 | +4.73(+7.76%) |
Jan 14, 2008 | 59.48 | 61.20 | 59.43 | 60.99 | 192,429 | +1.68(+2.83%) |
Jan 11, 2008 | 59.34 | 59.67 | 58.76 | 59.31 | 250,649 | -0.47(-0.79%) |
Jan 10, 2008 | 60.72 | 61.71 | 59.28 | 59.78 | 286,174 | -1.53(-2.50%) |
Jan 09, 2008 | 59.30 | 61.38 | 58.91 | 61.31 | 276,682 | +1.75(+2.94%) |
Jan 08, 2008 | 60.35 | 61.60 | 59.48 | 59.56 | 380,505 | -0.47(-0.78%) |
Jan 07, 2008 | 59.66 | 60.75 | 58.80 | 60.03 | 437,296 | +1.11(+1.88%) |
Jan 04, 2008 | 58.89 | 59.63 | 58.16 | 58.92 | 266,722 | -0.33(-0.56%) |
Jan 03, 2008 | 60.16 | 60.96 | 59.02 | 59.25 | 197,987 | -0.86(-1.43%) |
Jan 02, 2008 | 59.92 | 61.08 | 58.99 | 60.11 | 188,247 | -0.02(-0.03%) |
Jan 01, 2008 | 60.52 | 61.46 | 59.30 | 60.13 | 94,355 | +0.00(+0.00%) |
Dec 31, 2007 | 60.52 | 61.46 | 59.30 | 60.13 | 94,355 | -0.81(-1.33%) |
Dec 28, 2007 | 60.59 | 61.28 | 60.25 | 60.94 | 90,361 | +0.55(+0.91%) |
Dec 27, 2007 | 63.55 | 63.79 | 60.21 | 60.39 | 240,333 | -3.36(-5.27%) |
Dec 26, 2007 | 62.72 | 64.38 | 61.69 | 63.75 | 102,748 | +0.68(+1.08%) |
Dec 24, 2007 | 62.53 | 63.80 | 61.55 | 63.07 | 61,723 | +0.71(+1.14%) |
Dec 21, 2007 | 61.69 | 62.46 | 61.12 | 62.36 | 318,681 | +1.38(+2.26%) |
Dec 20, 2007 | 60.64 | 61.25 | 59.85 | 60.98 | 124,368 | +0.33(+0.54%) |
Dec 19, 2007 | 60.56 | 61.38 | 59.34 | 60.65 | 219,697 | +0.10(+0.17%) |
Dec 18, 2007 | 62.08 | 62.50 | 59.35 | 60.55 | 293,766 | -1.14(-1.85%) |
Dec 17, 2007 | 62.33 | 63.08 | 61.69 | 61.69 | 280,153 | -0.65(-1.04%) |
Dec 14, 2007 | 60.55 | 63.80 | 60.55 | 62.34 | 271,496 | +1.39(+2.28%) |
Dec 13, 2007 | 61.02 | 61.29 | 58.62 | 60.95 | 291,795 | -1.20(-1.93%) |
Dec 12, 2007 | 63.50 | 64.01 | 61.22 | 62.15 | 297,110 | -1.04(-1.65%) |
Dec 11, 2007 | 62.20 | 64.39 | 61.36 | 63.19 | 388,462 | +0.95(+1.53%) |
Dec 10, 2007 | 61.90 | 62.61 | 61.47 | 62.24 | 256,786 | +0.36(+0.58%) |
Dec 07, 2007 | 61.40 | 62.47 | 61.08 | 61.88 | 212,524 | +0.52(+0.85%) |
Dec 06, 2007 | 59.10 | 61.94 | 58.26 | 61.36 | 268,318 | +2.03(+3.42%) |
Dec 05, 2007 | 58.36 | 59.64 | 57.47 | 59.33 | 296,305 | +1.73(+3.00%) |
Dec 04, 2007 | 57.59 | 58.13 | 57.25 | 57.60 | 178,104 | -0.41(-0.71%) |
Dec 03, 2007 | 57.45 | 58.22 | 57.45 | 58.01 | 221,654 | +0.38(+0.66%) |
Nov 30, 2007 | 58.39 | 58.56 | 57.20 | 57.63 | 374,041 | -0.54(-0.93%) |
Nov 29, 2007 | 56.48 | 58.55 | 56.48 | 58.17 | 260,860 | +1.33(+2.34%) |
Nov 28, 2007 | 54.47 | 57.42 | 54.44 | 56.84 | 309,026 | +2.86(+5.30%) |
Nov 27, 2007 | 55.17 | 55.92 | 53.41 | 53.98 | 271,496 | -1.14(-2.07%) |
Nov 26, 2007 | 55.92 | 57.46 | 54.70 | 55.12 | 170,492 | -0.92(-1.64%) |
Nov 23, 2007 | 54.67 | 56.66 | 54.16 | 56.04 | 60,285 | +1.45(+2.66%) |
Nov 21, 2007 | 56.33 | 56.40 | 54.16 | 54.59 | 253,873 | -2.08(-3.67%) |
Nov 20, 2007 | 58.89 | 59.70 | 55.87 | 56.67 | 347,226 | -2.37(-4.01%) |
Nov 19, 2007 | 59.40 | 59.81 | 58.57 | 59.04 | 330,268 | -0.54(-0.91%) |
Nov 16, 2007 | 60.60 | 60.72 | 58.46 | 59.58 | 400,191 | -1.48(-2.42%) |
Nov 15, 2007 | 59.18 | 62.10 | 59.12 | 61.06 | 405,014 | +1.25(+2.09%) |
Nov 14, 2007 | 60.36 | 60.85 | 59.20 | 59.81 | 375,880 | +0.76(+1.29%) |
Nov 13, 2007 | 59.39 | 59.84 | 58.00 | 59.05 | 384,734 | -0.27(-0.46%) |
Nov 12, 2007 | 60.64 | 61.18 | 59.21 | 59.32 | 308,291 | -1.48(-2.43%) |
Nov 09, 2007 | 60.10 | 61.25 | 59.97 | 60.80 | 341,860 | +0.07(+0.12%) |
Nov 08, 2007 | 61.55 | 62.06 | 59.50 | 60.73 | 311,832 | -0.45(-0.74%) |
Nov 07, 2007 | 62.32 | 62.81 | 60.92 | 61.18 | 232,924 | -1.78(-2.83%) |
Nov 06, 2007 | 63.42 | 63.53 | 61.43 | 62.96 | 310,093 | -0.49(-0.77%) |
Nov 05, 2007 | 64.00 | 65.01 | 63.39 | 63.45 | 282,352 | -1.24(-1.92%) |
Nov 02, 2007 | 64.23 | 65.27 | 63.50 | 64.69 | 515,602 | +1.14(+1.79%) |