Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 47.22 | 48.05 | 46.07 | 46.90 | 1,239,464 | -0.28(-0.59%) |
Jan 30, 2008 | 47.72 | 48.61 | 46.56 | 47.18 | 951,347 | +0.00(+0.00%) |
Jan 29, 2008 | 48.11 | 48.11 | 46.02 | 47.18 | 783,986 | -0.90(-1.87%) |
Jan 28, 2008 | 45.99 | 49.38 | 45.60 | 48.08 | 2,205,630 | +4.96(+11.50%) |
Jan 25, 2008 | 43.21 | 46.80 | 41.25 | 43.12 | 2,644,463 | +0.87(+2.06%) |
Jan 24, 2008 | 48.60 | 48.60 | 40.56 | 42.25 | 4,993,794 | -8.69(-17.06%) |
Jan 23, 2008 | 51.97 | 53.30 | 44.25 | 50.94 | 3,652,855 | -1.46(-2.79%) |
Jan 22, 2008 | 51.01 | 54.14 | 50.91 | 52.40 | 1,956,176 | -1.46(-2.71%) |
Jan 21, 2008 | 54.55 | 55.35 | 52.00 | 53.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.55 | 55.35 | 52.00 | 53.86 | 1,276,403 | +0.46(+0.86%) |
Jan 17, 2008 | 55.22 | 57.33 | 52.82 | 53.40 | 1,951,741 | -0.85(-1.57%) |
Jan 16, 2008 | 55.10 | 56.09 | 53.07 | 54.25 | 1,394,502 | -1.88(-3.35%) |
Jan 15, 2008 | 56.23 | 58.72 | 55.02 | 56.13 | 2,689,324 | -0.30(-0.53%) |
Jan 14, 2008 | 50.56 | 58.73 | 49.55 | 56.43 | 6,697,593 | +9.44(+20.09%) |
Jan 11, 2008 | 47.50 | 47.50 | 46.75 | 46.99 | 580,125 | -0.10(-0.21%) |
Jan 10, 2008 | 46.70 | 47.80 | 45.08 | 47.09 | 1,226,662 | +0.91(+1.97%) |
Jan 09, 2008 | 45.01 | 46.35 | 44.77 | 46.18 | 792,438 | +0.58(+1.27%) |
Jan 08, 2008 | 47.02 | 47.68 | 45.15 | 45.60 | 1,303,259 | -1.31(-2.79%) |
Jan 07, 2008 | 46.74 | 47.25 | 44.90 | 46.91 | 1,160,528 | +0.50(+1.08%) |
Jan 04, 2008 | 47.00 | 47.00 | 44.80 | 46.41 | 1,293,236 | +0.25(+0.54%) |
Jan 03, 2008 | 43.61 | 47.00 | 43.50 | 46.16 | 2,120,114 | +4.17(+9.93%) |
Jan 02, 2008 | 42.01 | 42.70 | 41.71 | 41.99 | 400,128 | -0.42(-0.99%) |
Jan 01, 2008 | 41.69 | 42.57 | 41.58 | 42.41 | 476,140 | +0.00(+0.00%) |
Dec 31, 2007 | 41.69 | 42.57 | 41.58 | 42.41 | 476,140 | +0.24(+0.57%) |
Dec 28, 2007 | 42.26 | 42.39 | 41.68 | 42.17 | 320,027 | +0.31(+0.74%) |
Dec 27, 2007 | 41.96 | 42.26 | 41.44 | 41.86 | 461,320 | -0.53(-1.25%) |
Dec 26, 2007 | 41.20 | 42.87 | 40.96 | 42.39 | 423,000 | +0.44(+1.05%) |
Dec 24, 2007 | 41.25 | 42.36 | 40.45 | 41.95 | 355,062 | +0.00(+0.00%) |
Dec 21, 2007 | 43.88 | 43.88 | 41.61 | 41.95 | 767,700 | -1.15(-2.67%) |
Dec 20, 2007 | 42.49 | 43.54 | 42.26 | 43.10 | 508,505 | +0.68(+1.60%) |
Dec 19, 2007 | 41.36 | 42.94 | 40.70 | 42.42 | 729,900 | +0.48(+1.14%) |
Dec 18, 2007 | 42.96 | 43.74 | 41.15 | 41.94 | 1,492,460 | -0.86(-2.01%) |
Dec 17, 2007 | 47.69 | 48.20 | 37.50 | 42.80 | 4,866,962 | -4.09(-8.72%) |
Dec 14, 2007 | 48.24 | 48.24 | 46.51 | 46.89 | 906,963 | -1.40(-2.90%) |
Dec 13, 2007 | 47.29 | 48.29 | 45.84 | 48.29 | 1,144,486 | +0.95(+2.01%) |
Dec 12, 2007 | 47.55 | 49.55 | 46.94 | 47.34 | 2,119,562 | +0.72(+1.54%) |
Dec 11, 2007 | 46.10 | 48.39 | 45.65 | 46.62 | 3,140,626 | +1.37(+3.03%) |
Dec 10, 2007 | 44.37 | 45.44 | 44.04 | 45.25 | 2,612,346 | +2.04(+4.72%) |
Dec 07, 2007 | 45.00 | 45.20 | 42.28 | 43.21 | 2,271,321 | -1.27(-2.86%) |
Dec 06, 2007 | 42.40 | 44.52 | 42.01 | 44.48 | 1,897,859 | +2.76(+6.62%) |
Dec 05, 2007 | 41.13 | 44.15 | 40.74 | 41.72 | 3,717,124 | +1.03(+2.53%) |
Dec 04, 2007 | 39.00 | 40.78 | 39.00 | 40.69 | 1,365,413 | +1.42(+3.62%) |
Dec 03, 2007 | 39.22 | 39.44 | 38.04 | 39.27 | 1,040,450 | +0.36(+0.93%) |
Nov 30, 2007 | 41.00 | 41.41 | 38.61 | 38.91 | 1,576,992 | -1.19(-2.97%) |
Nov 29, 2007 | 40.00 | 41.17 | 39.16 | 40.10 | 2,894,867 | +3.53(+9.65%) |
Nov 28, 2007 | 36.76 | 37.58 | 36.53 | 36.57 | 1,152,185 | -0.11(-0.30%) |
Nov 27, 2007 | 37.68 | 38.20 | 36.34 | 36.68 | 1,398,098 | -0.70(-1.87%) |
Nov 26, 2007 | 39.09 | 39.52 | 37.25 | 37.38 | 1,439,705 | -1.60(-4.10%) |
Nov 23, 2007 | 37.52 | 39.40 | 37.35 | 38.98 | 1,454,640 | +1.87(+5.04%) |
Nov 21, 2007 | 37.39 | 37.55 | 35.67 | 37.11 | 1,367,608 | -0.37(-0.99%) |
Nov 20, 2007 | 37.77 | 38.91 | 36.69 | 37.48 | 4,459,337 | +2.47(+7.06%) |
Nov 19, 2007 | 33.68 | 36.21 | 33.05 | 35.01 | 3,661,595 | +0.81(+2.37%) |
Nov 16, 2007 | 33.64 | 34.43 | 33.20 | 34.20 | 1,129,395 | +0.45(+1.33%) |
Nov 15, 2007 | 33.85 | 34.50 | 33.29 | 33.75 | 1,123,195 | -0.86(-2.48%) |
Nov 14, 2007 | 36.00 | 36.00 | 32.50 | 34.61 | 3,019,954 | -0.76(-2.15%) |
Nov 13, 2007 | 35.78 | 36.46 | 34.76 | 35.37 | 2,658,464 | +0.07(+0.20%) |
Nov 12, 2007 | 33.72 | 35.96 | 32.79 | 35.30 | 4,914,343 | +1.95(+5.85%) |
Nov 09, 2007 | 31.00 | 34.16 | 30.61 | 33.35 | 3,889,404 | +1.35(+4.22%) |
Nov 08, 2007 | 32.01 | 32.82 | 30.06 | 32.00 | 2,724,932 | +0.25(+0.79%) |
Nov 07, 2007 | 33.06 | 34.38 | 31.50 | 31.75 | 4,119,487 | -3.79(-10.66%) |
Nov 06, 2007 | 35.83 | 36.24 | 33.90 | 35.54 | 5,551,730 | +2.24(+6.73%) |
Nov 05, 2007 | 38.60 | 39.55 | 31.56 | 33.30 | 20,816,560 | +5.93(+21.67%) |
Nov 02, 2007 | 23.89 | 27.94 | 23.01 | 27.37 | 12,074,600 | +4.50(+19.68%) |