Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 49.19 | 51.67 | 49.19 | 51.37 | 2,320,728 | +1.63(+3.28%) |
Jan 30, 2008 | 49.64 | 50.65 | 49.59 | 49.74 | 1,833,766 | -0.20(-0.40%) |
Jan 29, 2008 | 49.83 | 50.06 | 49.35 | 49.94 | 1,599,707 | +0.14(+0.28%) |
Jan 28, 2008 | 48.34 | 49.87 | 48.18 | 49.80 | 1,555,466 | +1.57(+3.26%) |
Jan 25, 2008 | 49.90 | 49.90 | 48.09 | 48.23 | 1,910,905 | -1.08(-2.19%) |
Jan 24, 2008 | 48.22 | 49.65 | 48.03 | 49.31 | 1,721,834 | +0.61(+1.25%) |
Jan 23, 2008 | 46.81 | 48.81 | 46.75 | 48.70 | 2,936,020 | +0.59(+1.23%) |
Jan 22, 2008 | 47.51 | 49.07 | 47.00 | 48.11 | 2,205,141 | -1.28(-2.59%) |
Jan 21, 2008 | 49.60 | 50.23 | 48.57 | 49.39 | 2,781,984 | +0.00(+0.00%) |
Jan 18, 2008 | 49.60 | 50.23 | 48.57 | 49.39 | 2,780,384 | -0.11(-0.22%) |
Jan 17, 2008 | 50.35 | 50.46 | 49.36 | 49.50 | 2,264,341 | -0.65(-1.30%) |
Jan 16, 2008 | 50.02 | 51.12 | 49.95 | 50.15 | 2,933,285 | +0.11(+0.22%) |
Jan 15, 2008 | 50.70 | 51.00 | 50.04 | 50.04 | 3,350,020 | -1.02(-2.00%) |
Jan 14, 2008 | 52.69 | 52.99 | 50.82 | 51.06 | 2,978,745 | -0.97(-1.86%) |
Jan 11, 2008 | 53.87 | 53.94 | 51.73 | 52.03 | 2,269,051 | -1.65(-3.07%) |
Jan 10, 2008 | 53.11 | 54.20 | 52.85 | 53.68 | 1,766,899 | +0.10(+0.19%) |
Jan 09, 2008 | 52.86 | 53.77 | 52.86 | 53.58 | 2,153,093 | +0.76(+1.44%) |
Jan 08, 2008 | 52.75 | 54.63 | 52.75 | 52.82 | 1,900,215 | -0.62(-1.16%) |
Jan 07, 2008 | 53.89 | 53.89 | 52.61 | 53.44 | 1,913,421 | +0.02(+0.04%) |
Jan 04, 2008 | 54.83 | 55.18 | 53.35 | 53.42 | 1,760,557 | -1.48(-2.70%) |
Jan 03, 2008 | 55.38 | 55.70 | 54.75 | 54.90 | 1,345,045 | -0.36(-0.65%) |
Jan 02, 2008 | 55.16 | 56.80 | 55.13 | 55.26 | 2,846,643 | -0.23(-0.41%) |
Jan 01, 2008 | 56.16 | 56.22 | 55.37 | 55.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 56.16 | 56.22 | 55.37 | 55.49 | 977,913 | -0.54(-0.96%) |
Dec 28, 2007 | 55.34 | 56.21 | 54.84 | 56.03 | 1,465,968 | +1.10(+2.00%) |
Dec 27, 2007 | 55.68 | 55.73 | 54.82 | 54.93 | 1,128,644 | -0.78(-1.40%) |
Dec 26, 2007 | 55.10 | 55.71 | 54.86 | 55.71 | 661,269 | +0.66(+1.20%) |
Dec 24, 2007 | 54.71 | 55.53 | 54.41 | 55.05 | 525,332 | +0.37(+0.68%) |
Dec 21, 2007 | 54.69 | 55.00 | 53.94 | 54.68 | 2,151,912 | +0.39(+0.72%) |
Dec 20, 2007 | 54.35 | 54.54 | 53.44 | 54.29 | 1,050,131 | +0.15(+0.28%) |
Dec 19, 2007 | 53.58 | 54.52 | 53.15 | 54.14 | 1,667,944 | +0.38(+0.71%) |
Dec 18, 2007 | 54.37 | 54.61 | 53.39 | 53.76 | 1,312,728 | -0.10(-0.19%) |
Dec 17, 2007 | 53.94 | 54.35 | 53.58 | 53.86 | 1,193,452 | -0.16(-0.30%) |
Dec 14, 2007 | 53.15 | 54.64 | 53.01 | 54.02 | 2,324,081 | +0.63(+1.18%) |
Dec 13, 2007 | 54.95 | 55.13 | 53.07 | 53.39 | 2,817,185 | -1.45(-2.64%) |
Dec 12, 2007 | 54.96 | 55.12 | 54.14 | 54.84 | 1,699,563 | +0.63(+1.16%) |
Dec 11, 2007 | 54.82 | 55.51 | 54.03 | 54.21 | 2,447,671 | -0.77(-1.40%) |
Dec 10, 2007 | 54.03 | 55.02 | 53.71 | 54.98 | 1,518,945 | +1.27(+2.36%) |
Dec 07, 2007 | 53.31 | 54.04 | 52.83 | 53.71 | 1,366,516 | +0.49(+0.92%) |
Dec 06, 2007 | 51.86 | 53.22 | 51.58 | 53.22 | 1,287,342 | +1.57(+3.04%) |
Dec 05, 2007 | 51.44 | 52.29 | 51.24 | 51.65 | 1,138,929 | +0.86(+1.69%) |
Dec 04, 2007 | 51.19 | 51.59 | 50.31 | 50.79 | 1,166,341 | -0.84(-1.63%) |
Dec 03, 2007 | 51.12 | 52.09 | 51.06 | 51.63 | 882,475 | +0.30(+0.58%) |
Nov 30, 2007 | 52.26 | 52.46 | 51.12 | 51.33 | 1,595,761 | -0.79(-1.52%) |
Nov 29, 2007 | 51.77 | 52.21 | 51.54 | 52.12 | 1,083,307 | +0.07(+0.13%) |
Nov 28, 2007 | 51.36 | 52.16 | 51.26 | 52.05 | 968,709 | +1.11(+2.18%) |
Nov 27, 2007 | 49.62 | 51.00 | 49.38 | 50.94 | 1,575,649 | +1.58(+3.20%) |
Nov 26, 2007 | 51.00 | 51.44 | 49.34 | 49.36 | 1,605,334 | -1.90(-3.71%) |
Nov 23, 2007 | 51.30 | 51.49 | 50.96 | 51.26 | 254,233 | +0.18(+0.35%) |
Nov 21, 2007 | 51.60 | 52.20 | 51.05 | 51.08 | 1,093,615 | -0.59(-1.14%) |
Nov 20, 2007 | 51.96 | 52.50 | 50.77 | 51.67 | 1,389,944 | +0.10(+0.19%) |
Nov 19, 2007 | 52.32 | 52.55 | 51.33 | 51.57 | 1,372,825 | -1.08(-2.05%) |
Nov 16, 2007 | 53.16 | 53.16 | 52.02 | 52.65 | 1,629,306 | -0.09(-0.17%) |
Nov 15, 2007 | 52.91 | 53.57 | 52.43 | 52.74 | 1,917,913 | -0.14(-0.26%) |
Nov 14, 2007 | 52.43 | 53.28 | 52.10 | 52.88 | 2,023,731 | +0.09(+0.17%) |
Nov 13, 2007 | 51.91 | 52.80 | 51.07 | 52.79 | 1,512,247 | +0.91(+1.75%) |
Nov 12, 2007 | 51.72 | 52.96 | 51.41 | 51.88 | 1,680,947 | -0.03(-0.06%) |
Nov 09, 2007 | 50.92 | 52.65 | 50.49 | 51.91 | 1,845,047 | +0.50(+0.97%) |
Nov 08, 2007 | 52.86 | 53.24 | 50.55 | 51.41 | 2,568,502 | -1.53(-2.89%) |
Nov 07, 2007 | 53.83 | 54.04 | 52.88 | 52.94 | 1,654,015 | -1.43(-2.63%) |
Nov 06, 2007 | 54.65 | 54.89 | 53.62 | 54.37 | 1,339,805 | -0.14(-0.26%) |
Nov 05, 2007 | 55.00 | 55.07 | 54.10 | 54.51 | 1,304,669 | -0.95(-1.71%) |
Nov 02, 2007 | 54.94 | 55.62 | 54.44 | 55.46 | 1,383,940 | +1.07(+1.97%) |