Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 46.16 | 46.94 | 45.58 | 46.22 | 2,219,468 | -0.55(-1.19%) |
Jan 30, 2008 | 47.33 | 47.93 | 46.57 | 46.78 | 1,647,572 | -0.58(-1.23%) |
Jan 29, 2008 | 46.74 | 48.05 | 46.68 | 47.36 | 1,466,571 | +0.68(+1.45%) |
Jan 28, 2008 | 45.80 | 46.81 | 45.05 | 46.68 | 1,669,832 | +1.04(+2.29%) |
Jan 25, 2008 | 46.92 | 47.14 | 45.52 | 45.64 | 2,087,710 | -0.92(-1.98%) |
Jan 24, 2008 | 46.63 | 46.96 | 45.56 | 46.56 | 1,810,719 | -0.06(-0.12%) |
Jan 23, 2008 | 46.19 | 47.04 | 45.26 | 46.62 | 4,306,114 | -0.96(-2.01%) |
Jan 22, 2008 | 46.56 | 48.41 | 46.56 | 47.57 | 2,929,475 | -1.17(-2.39%) |
Jan 21, 2008 | 50.28 | 52.19 | 48.06 | 48.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.28 | 52.19 | 48.06 | 48.74 | 2,945,768 | -1.32(-2.65%) |
Jan 17, 2008 | 52.72 | 52.72 | 48.93 | 50.06 | 5,767,464 | -2.44(-4.65%) |
Jan 16, 2008 | 51.09 | 53.47 | 50.71 | 52.51 | 3,195,657 | +1.38(+2.70%) |
Jan 15, 2008 | 52.12 | 52.67 | 50.97 | 51.13 | 2,595,546 | -1.54(-2.93%) |
Jan 14, 2008 | 52.04 | 52.74 | 51.26 | 52.67 | 3,158,096 | +0.94(+1.82%) |
Jan 11, 2008 | 52.32 | 52.71 | 51.69 | 51.73 | 2,632,688 | -1.17(-2.22%) |
Jan 10, 2008 | 52.67 | 53.54 | 52.55 | 52.90 | 2,559,841 | -0.06(-0.11%) |
Jan 09, 2008 | 51.73 | 53.07 | 51.32 | 52.96 | 3,176,910 | +1.26(+2.44%) |
Jan 08, 2008 | 51.66 | 52.39 | 51.33 | 51.70 | 2,780,447 | +0.37(+0.71%) |
Jan 07, 2008 | 50.15 | 51.46 | 49.45 | 51.33 | 2,105,452 | +1.33(+2.67%) |
Jan 04, 2008 | 50.06 | 50.70 | 49.57 | 50.00 | 1,476,902 | -0.29(-0.58%) |
Jan 03, 2008 | 50.93 | 51.31 | 50.29 | 50.29 | 1,262,470 | -0.60(-1.18%) |
Jan 02, 2008 | 50.55 | 51.42 | 50.27 | 50.89 | 2,360,617 | +0.40(+0.80%) |
Jan 01, 2008 | 50.90 | 51.20 | 50.29 | 50.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.90 | 51.20 | 50.29 | 50.49 | 955,475 | -0.82(-1.59%) |
Dec 28, 2007 | 51.66 | 51.66 | 50.89 | 51.30 | 1,753,106 | +0.19(+0.37%) |
Dec 27, 2007 | 51.17 | 51.52 | 50.78 | 51.12 | 1,288,682 | -0.18(-0.35%) |
Dec 26, 2007 | 50.99 | 51.41 | 50.30 | 51.30 | 943,418 | +0.08(+0.17%) |
Dec 24, 2007 | 51.06 | 51.67 | 50.73 | 51.21 | 406,917 | +0.09(+0.18%) |
Dec 21, 2007 | 50.77 | 51.33 | 50.49 | 51.12 | 2,451,822 | +0.86(+1.70%) |
Dec 20, 2007 | 50.39 | 50.78 | 49.65 | 50.26 | 1,059,494 | +0.34(+0.68%) |
Dec 19, 2007 | 51.07 | 51.07 | 49.49 | 49.92 | 1,136,645 | -0.24(-0.49%) |
Dec 18, 2007 | 49.88 | 50.55 | 49.22 | 50.17 | 1,699,785 | +0.55(+1.12%) |
Dec 17, 2007 | 50.04 | 50.28 | 49.34 | 49.61 | 1,808,762 | -0.86(-1.71%) |
Dec 14, 2007 | 51.47 | 51.77 | 50.40 | 50.48 | 1,925,188 | -1.39(-2.68%) |
Dec 13, 2007 | 50.32 | 51.92 | 49.86 | 51.87 | 2,493,656 | +1.40(+2.77%) |
Dec 12, 2007 | 51.44 | 51.95 | 50.06 | 50.47 | 2,114,040 | +0.26(+0.52%) |
Dec 11, 2007 | 52.15 | 52.15 | 49.94 | 50.21 | 3,242,073 | -1.76(-3.38%) |
Dec 10, 2007 | 52.59 | 52.59 | 51.72 | 51.96 | 1,806,926 | -0.38(-0.72%) |
Dec 07, 2007 | 52.03 | 53.47 | 51.92 | 52.34 | 2,880,800 | +0.30(+0.58%) |
Dec 06, 2007 | 52.00 | 52.23 | 51.40 | 52.04 | 2,459,218 | +0.02(+0.04%) |
Dec 05, 2007 | 51.15 | 52.11 | 51.01 | 52.02 | 2,819,034 | +1.72(+3.42%) |
Dec 04, 2007 | 50.96 | 51.07 | 50.01 | 50.30 | 3,636,772 | -1.06(-2.07%) |
Dec 03, 2007 | 50.63 | 51.92 | 50.16 | 51.36 | 3,550,691 | +0.99(+1.96%) |
Nov 30, 2007 | 49.71 | 51.14 | 49.21 | 50.37 | 4,383,083 | +1.23(+2.50%) |
Nov 29, 2007 | 48.47 | 49.46 | 48.19 | 49.14 | 2,712,552 | +0.62(+1.28%) |
Nov 28, 2007 | 47.41 | 48.80 | 47.13 | 48.52 | 2,917,109 | +1.11(+2.34%) |
Nov 27, 2007 | 46.48 | 47.54 | 46.07 | 47.41 | 3,628,283 | +1.08(+2.33%) |
Nov 26, 2007 | 46.28 | 47.61 | 46.20 | 46.33 | 1,980,014 | +0.26(+0.57%) |
Nov 23, 2007 | 46.01 | 46.45 | 45.82 | 46.07 | 778,707 | +0.26(+0.57%) |
Nov 21, 2007 | 46.14 | 46.66 | 45.71 | 45.81 | 2,151,646 | -0.81(-1.73%) |
Nov 20, 2007 | 46.17 | 46.88 | 45.91 | 46.62 | 1,841,221 | +0.68(+1.47%) |
Nov 19, 2007 | 46.13 | 46.35 | 45.70 | 45.94 | 2,251,245 | -0.49(-1.05%) |
Nov 16, 2007 | 46.89 | 47.33 | 46.01 | 46.43 | 2,433,254 | -0.06(-0.12%) |
Nov 15, 2007 | 46.75 | 47.48 | 46.16 | 46.48 | 1,987,126 | -0.26(-0.56%) |
Nov 14, 2007 | 46.32 | 47.72 | 45.77 | 46.75 | 2,420,023 | +0.80(+1.74%) |
Nov 13, 2007 | 46.36 | 46.36 | 45.30 | 45.95 | 2,103,405 | -0.12(-0.27%) |
Nov 12, 2007 | 46.32 | 47.22 | 45.66 | 46.07 | 1,544,434 | -0.23(-0.51%) |
Nov 09, 2007 | 46.37 | 46.81 | 46.04 | 46.31 | 1,866,337 | -0.52(-1.10%) |
Nov 08, 2007 | 46.55 | 47.01 | 45.88 | 46.82 | 1,689,236 | +0.31(+0.67%) |
Nov 07, 2007 | 47.64 | 48.01 | 46.46 | 46.51 | 1,861,175 | -1.24(-2.60%) |
Nov 06, 2007 | 47.24 | 47.86 | 46.72 | 47.75 | 1,360,115 | +0.52(+1.09%) |
Nov 05, 2007 | 46.93 | 47.54 | 46.04 | 47.24 | 2,172,821 | +0.32(+0.68%) |
Nov 02, 2007 | 48.16 | 48.16 | 45.70 | 46.92 | 4,512,008 | -1.71(-3.52%) |