Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 45.20 | 48.35 | 44.95 | 47.97 | 2,186,830 | +1.67(+3.61%) |
Jan 30, 2008 | 46.86 | 47.96 | 45.61 | 46.30 | 2,365,543 | -0.14(-0.31%) |
Jan 29, 2008 | 47.33 | 47.48 | 45.68 | 46.44 | 3,713,926 | -0.57(-1.20%) |
Jan 28, 2008 | 44.93 | 47.09 | 44.32 | 47.01 | 2,069,947 | +1.82(+4.04%) |
Jan 25, 2008 | 45.74 | 46.93 | 44.14 | 45.18 | 3,231,086 | +1.34(+3.05%) |
Jan 24, 2008 | 45.75 | 46.96 | 42.75 | 43.84 | 3,447,193 | -1.55(-3.40%) |
Jan 23, 2008 | 45.46 | 46.53 | 39.67 | 45.39 | 5,939,033 | -1.68(-3.57%) |
Jan 22, 2008 | 43.29 | 47.75 | 42.22 | 47.07 | 4,182,719 | +1.02(+2.21%) |
Jan 21, 2008 | 48.04 | 49.29 | 44.31 | 46.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.04 | 49.29 | 44.31 | 46.05 | 3,802,863 | -2.07(-4.30%) |
Jan 17, 2008 | 51.80 | 52.32 | 46.07 | 48.12 | 5,122,485 | -3.57(-6.90%) |
Jan 16, 2008 | 53.54 | 53.75 | 50.17 | 51.69 | 3,904,613 | -2.17(-4.04%) |
Jan 15, 2008 | 53.51 | 54.59 | 52.74 | 53.86 | 2,195,786 | -0.34(-0.63%) |
Jan 14, 2008 | 51.27 | 54.47 | 51.19 | 54.21 | 2,233,003 | +3.39(+6.66%) |
Jan 11, 2008 | 50.98 | 52.82 | 50.57 | 50.82 | 2,101,297 | -0.72(-1.41%) |
Jan 10, 2008 | 49.21 | 52.45 | 48.69 | 51.55 | 3,188,769 | +2.08(+4.20%) |
Jan 09, 2008 | 50.03 | 50.40 | 47.25 | 49.47 | 3,348,998 | -0.64(-1.27%) |
Jan 08, 2008 | 53.78 | 54.60 | 49.92 | 50.10 | 2,307,408 | -3.37(-6.30%) |
Jan 07, 2008 | 54.41 | 55.39 | 51.78 | 53.47 | 1,917,705 | -0.80(-1.48%) |
Jan 04, 2008 | 55.31 | 55.88 | 53.82 | 54.28 | 3,173,601 | -1.88(-3.35%) |
Jan 03, 2008 | 53.42 | 57.30 | 53.25 | 56.16 | 2,244,274 | +2.94(+5.52%) |
Jan 02, 2008 | 54.15 | 54.21 | 52.70 | 53.22 | 1,928,909 | -0.93(-1.72%) |
Jan 01, 2008 | 54.55 | 55.44 | 53.76 | 54.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.55 | 55.44 | 53.76 | 54.15 | 903,462 | -0.58(-1.06%) |
Dec 28, 2007 | 56.13 | 56.13 | 54.36 | 54.73 | 986,541 | -0.28(-0.51%) |
Dec 27, 2007 | 55.54 | 56.16 | 54.79 | 55.01 | 1,369,507 | -0.72(-1.29%) |
Dec 26, 2007 | 54.49 | 55.76 | 54.49 | 55.73 | 598,874 | +0.79(+1.44%) |
Dec 24, 2007 | 54.96 | 55.36 | 54.33 | 54.94 | 364,039 | +0.14(+0.25%) |
Dec 21, 2007 | 54.72 | 56.23 | 54.49 | 54.80 | 3,260,743 | +0.33(+0.61%) |
Dec 20, 2007 | 51.86 | 54.47 | 50.98 | 54.47 | 2,246,157 | +3.09(+6.02%) |
Dec 19, 2007 | 49.98 | 51.69 | 49.98 | 51.38 | 1,617,411 | +1.39(+2.79%) |
Dec 18, 2007 | 52.11 | 52.13 | 48.51 | 49.98 | 5,012,075 | -1.55(-3.00%) |
Dec 17, 2007 | 52.26 | 54.41 | 51.40 | 51.53 | 2,398,462 | -1.08(-2.06%) |
Dec 14, 2007 | 52.80 | 53.47 | 52.39 | 52.61 | 1,533,468 | -1.00(-1.87%) |
Dec 13, 2007 | 53.56 | 54.04 | 52.84 | 53.62 | 1,576,600 | -0.14(-0.25%) |
Dec 12, 2007 | 54.75 | 55.21 | 52.78 | 53.75 | 2,057,019 | +0.14(+0.25%) |
Dec 11, 2007 | 56.63 | 57.31 | 53.49 | 53.62 | 3,101,585 | -2.76(-4.90%) |
Dec 10, 2007 | 55.11 | 56.43 | 54.60 | 56.38 | 3,497,977 | +1.47(+2.68%) |
Dec 07, 2007 | 55.84 | 55.84 | 54.60 | 54.91 | 1,157,034 | -0.33(-0.61%) |
Dec 06, 2007 | 53.48 | 55.74 | 53.48 | 55.24 | 1,955,721 | +1.79(+3.35%) |
Dec 05, 2007 | 53.37 | 54.35 | 52.68 | 53.45 | 1,714,086 | +0.76(+1.45%) |
Dec 04, 2007 | 52.19 | 52.96 | 51.57 | 52.68 | 4,948,967 | -0.06(-0.12%) |
Dec 03, 2007 | 54.52 | 54.53 | 52.69 | 52.75 | 4,544,671 | -2.17(-3.95%) |
Nov 30, 2007 | 55.47 | 56.42 | 53.78 | 54.91 | 4,026,537 | +0.75(+1.38%) |
Nov 29, 2007 | 52.17 | 54.30 | 51.79 | 54.17 | 2,655,923 | +1.88(+3.60%) |
Nov 28, 2007 | 49.03 | 52.33 | 48.76 | 52.29 | 2,367,569 | +3.53(+7.24%) |
Nov 27, 2007 | 48.16 | 49.39 | 47.72 | 48.76 | 1,639,290 | +0.72(+1.51%) |
Nov 26, 2007 | 48.70 | 49.39 | 47.95 | 48.03 | 1,491,840 | -0.06(-0.13%) |
Nov 23, 2007 | 48.63 | 48.99 | 47.49 | 48.10 | 498,977 | -0.14(-0.30%) |
Nov 21, 2007 | 45.94 | 49.28 | 45.43 | 48.24 | 2,707,265 | +1.90(+4.09%) |
Nov 20, 2007 | 45.18 | 47.07 | 45.18 | 46.34 | 1,636,411 | +1.24(+2.76%) |
Nov 19, 2007 | 46.03 | 46.49 | 44.77 | 45.10 | 1,830,187 | -1.17(-2.53%) |
Nov 16, 2007 | 46.37 | 46.97 | 45.17 | 46.27 | 2,413,502 | +0.15(+0.33%) |
Nov 15, 2007 | 47.92 | 47.97 | 45.28 | 46.12 | 3,417,946 | -2.09(-4.35%) |
Nov 14, 2007 | 47.59 | 48.55 | 46.44 | 48.22 | 3,788,937 | +1.50(+3.21%) |
Nov 13, 2007 | 46.27 | 47.11 | 44.70 | 46.72 | 4,201,269 | +0.82(+1.79%) |
Nov 12, 2007 | 50.52 | 50.52 | 45.62 | 45.90 | 2,927,089 | -4.56(-9.05%) |
Nov 09, 2007 | 51.16 | 53.50 | 49.93 | 50.46 | 2,509,289 | -1.86(-3.55%) |
Nov 08, 2007 | 51.17 | 53.05 | 50.79 | 52.32 | 2,832,679 | +1.39(+2.72%) |
Nov 07, 2007 | 51.81 | 52.57 | 50.78 | 50.93 | 2,238,660 | -1.86(-3.53%) |
Nov 06, 2007 | 48.99 | 52.99 | 48.66 | 52.80 | 2,642,235 | +4.37(+9.03%) |
Nov 05, 2007 | 46.83 | 48.94 | 46.83 | 48.42 | 2,721,371 | +0.22(+0.46%) |
Nov 02, 2007 | 49.00 | 49.00 | 47.28 | 48.20 | 2,504,644 | -0.39(-0.80%) |