Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 51.82 | 53.03 | 51.82 | 51.88 | 22,249 | -0.02(-0.03%) |
Jan 30, 2008 | 53.10 | 53.43 | 51.82 | 51.89 | 15,675 | -1.49(-2.78%) |
Jan 29, 2008 | 53.55 | 53.55 | 52.06 | 53.38 | 20,185 | +0.06(+0.11%) |
Jan 28, 2008 | 51.82 | 53.32 | 50.97 | 53.32 | 16,240 | +1.49(+2.87%) |
Jan 25, 2008 | 53.32 | 53.37 | 51.79 | 51.83 | 23,627 | -0.71(-1.35%) |
Jan 24, 2008 | 52.60 | 53.55 | 50.44 | 52.54 | 28,166 | -0.08(-0.15%) |
Jan 23, 2008 | 49.67 | 52.69 | 47.66 | 52.62 | 25,373 | +2.68(+5.36%) |
Jan 22, 2008 | 47.51 | 50.64 | 47.51 | 49.94 | 25,999 | +1.36(+2.81%) |
Jan 21, 2008 | 48.45 | 48.79 | 47.51 | 48.58 | 27,105 | +0.00(+0.00%) |
Jan 18, 2008 | 48.45 | 48.79 | 47.51 | 48.58 | 27,105 | +1.05(+2.20%) |
Jan 17, 2008 | 48.97 | 49.50 | 47.53 | 47.53 | 15,292 | -0.60(-1.24%) |
Jan 16, 2008 | 47.90 | 49.18 | 47.51 | 48.13 | 21,332 | +0.19(+0.40%) |
Jan 15, 2008 | 47.46 | 48.66 | 47.46 | 47.94 | 11,834 | -0.08(-0.16%) |
Jan 14, 2008 | 48.93 | 49.23 | 47.51 | 48.02 | 20,283 | -0.92(-1.87%) |
Jan 11, 2008 | 50.96 | 51.82 | 48.43 | 48.93 | 13,214 | -2.45(-4.77%) |
Jan 10, 2008 | 48.77 | 51.38 | 48.77 | 51.38 | 19,462 | +1.95(+3.95%) |
Jan 09, 2008 | 47.35 | 49.43 | 47.35 | 49.43 | 17,454 | +2.00(+4.23%) |
Jan 08, 2008 | 47.94 | 49.69 | 47.43 | 47.43 | 18,556 | -0.16(-0.33%) |
Jan 07, 2008 | 48.52 | 49.23 | 47.58 | 47.58 | 26,336 | -0.61(-1.27%) |
Jan 04, 2008 | 50.05 | 50.79 | 48.20 | 48.20 | 19,596 | -1.24(-2.52%) |
Jan 03, 2008 | 51.75 | 51.75 | 49.34 | 49.44 | 23,185 | -1.31(-2.59%) |
Jan 02, 2008 | 50.57 | 51.74 | 50.28 | 50.75 | 14,661 | -0.10(-0.20%) |
Jan 01, 2008 | 50.83 | 52.11 | 50.52 | 50.86 | 12,470 | +0.00(+0.00%) |
Dec 31, 2007 | 50.83 | 52.11 | 50.52 | 50.86 | 12,470 | -0.42(-0.83%) |
Dec 28, 2007 | 52.97 | 55.43 | 51.12 | 51.28 | 11,344 | -0.87(-1.67%) |
Dec 27, 2007 | 55.28 | 55.28 | 52.10 | 52.15 | 15,284 | -2.95(-5.36%) |
Dec 26, 2007 | 54.20 | 55.27 | 52.87 | 55.11 | 20,851 | +0.54(+1.00%) |
Dec 24, 2007 | 53.85 | 54.84 | 52.17 | 54.56 | 6,821 | +0.71(+1.32%) |
Dec 21, 2007 | 52.96 | 53.85 | 52.17 | 53.85 | 61,541 | +1.76(+3.38%) |
Dec 20, 2007 | 51.82 | 52.09 | 50.18 | 52.09 | 19,221 | +0.55(+1.07%) |
Dec 19, 2007 | 50.89 | 51.82 | 50.16 | 51.54 | 20,065 | +0.66(+1.29%) |
Dec 18, 2007 | 49.61 | 51.01 | 48.81 | 50.88 | 20,271 | +2.00(+4.10%) |
Dec 17, 2007 | 48.39 | 49.88 | 48.39 | 48.88 | 12,656 | -0.01(-0.02%) |
Dec 14, 2007 | 51.19 | 51.82 | 48.89 | 48.89 | 22,393 | -2.89(-5.59%) |
Dec 13, 2007 | 49.86 | 51.82 | 48.98 | 51.78 | 23,116 | +1.60(+3.18%) |
Dec 12, 2007 | 51.15 | 51.15 | 49.92 | 50.18 | 10,709 | +0.67(+1.36%) |
Dec 11, 2007 | 50.35 | 51.18 | 49.51 | 49.51 | 15,618 | -0.48(-0.95%) |
Dec 10, 2007 | 49.56 | 50.36 | 46.85 | 49.98 | 23,160 | +0.44(+0.89%) |
Dec 07, 2007 | 49.98 | 50.64 | 48.61 | 49.54 | 17,950 | -0.44(-0.88%) |
Dec 06, 2007 | 48.02 | 49.98 | 48.02 | 49.98 | 28,316 | +2.28(+4.78%) |
Dec 05, 2007 | 47.80 | 48.62 | 46.93 | 47.70 | 18,841 | +1.03(+2.20%) |
Dec 04, 2007 | 48.26 | 48.26 | 46.68 | 46.68 | 18,489 | -1.53(-3.17%) |
Dec 03, 2007 | 49.46 | 49.84 | 48.20 | 48.21 | 16,713 | -0.80(-1.64%) |
Nov 30, 2007 | 48.57 | 49.06 | 48.12 | 49.01 | 31,842 | +0.86(+1.79%) |
Nov 29, 2007 | 47.76 | 48.59 | 47.54 | 48.15 | 15,442 | -0.21(-0.43%) |
Nov 28, 2007 | 47.32 | 48.37 | 47.29 | 48.35 | 22,568 | +1.64(+3.51%) |
Nov 27, 2007 | 48.65 | 49.09 | 46.60 | 46.71 | 21,022 | -1.70(-3.51%) |
Nov 26, 2007 | 49.67 | 49.67 | 47.85 | 48.41 | 18,121 | -0.67(-1.35%) |
Nov 23, 2007 | 48.59 | 49.22 | 48.59 | 49.08 | 6,425 | +0.78(+1.61%) |
Nov 21, 2007 | 47.70 | 48.58 | 47.13 | 48.30 | 14,129 | +0.70(+1.47%) |
Nov 20, 2007 | 47.71 | 48.35 | 47.32 | 47.60 | 14,481 | -0.55(-1.15%) |
Nov 19, 2007 | 47.60 | 48.27 | 47.29 | 48.15 | 42,552 | -0.86(-1.76%) |
Nov 16, 2007 | 49.28 | 49.31 | 48.31 | 49.02 | 24,339 | -0.16(-0.32%) |
Nov 15, 2007 | 49.41 | 49.92 | 48.78 | 49.17 | 11,555 | -0.54(-1.08%) |
Nov 14, 2007 | 50.10 | 50.10 | 49.24 | 49.71 | 13,722 | -0.21(-0.42%) |
Nov 13, 2007 | 50.17 | 50.30 | 48.63 | 49.92 | 24,087 | +0.26(+0.52%) |
Nov 12, 2007 | 49.27 | 49.92 | 48.70 | 49.66 | 18,590 | +0.14(+0.28%) |
Nov 09, 2007 | 50.30 | 50.91 | 48.38 | 49.52 | 28,011 | -1.36(-2.68%) |
Nov 08, 2007 | 49.21 | 50.95 | 47.57 | 50.88 | 41,658 | +2.20(+4.52%) |
Nov 07, 2007 | 49.39 | 50.69 | 48.50 | 48.68 | 19,770 | -1.42(-2.83%) |
Nov 06, 2007 | 49.23 | 50.65 | 49.23 | 50.10 | 14,797 | +1.17(+2.38%) |
Nov 05, 2007 | 50.34 | 50.34 | 48.00 | 48.93 | 30,066 | -1.68(-3.31%) |
Nov 02, 2007 | 50.36 | 51.57 | 49.63 | 50.61 | 24,069 | +0.76(+1.52%) |