Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 49.00 | 50.13 | 48.31 | 49.92 | 1,780,036 | -0.20(-0.40%) |
Jan 30, 2008 | 50.05 | 51.39 | 49.63 | 50.12 | 1,662,934 | -0.26(-0.52%) |
Jan 29, 2008 | 49.31 | 50.48 | 49.08 | 50.38 | 1,487,399 | +1.27(+2.59%) |
Jan 28, 2008 | 47.82 | 49.41 | 47.06 | 49.11 | 976,500 | +1.21(+2.53%) |
Jan 25, 2008 | 48.94 | 49.47 | 47.48 | 47.90 | 987,757 | -0.03(-0.06%) |
Jan 24, 2008 | 47.06 | 48.25 | 46.66 | 47.93 | 1,576,128 | +1.37(+2.94%) |
Jan 23, 2008 | 46.96 | 47.61 | 44.15 | 46.56 | 2,055,613 | -1.22(-2.55%) |
Jan 22, 2008 | 46.51 | 48.82 | 44.86 | 47.78 | 1,876,847 | -0.57(-1.18%) |
Jan 21, 2008 | 49.35 | 51.03 | 47.50 | 48.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.35 | 51.03 | 47.50 | 48.35 | 1,811,450 | -0.90(-1.83%) |
Jan 17, 2008 | 51.72 | 52.67 | 48.71 | 49.25 | 1,821,976 | -2.33(-4.52%) |
Jan 16, 2008 | 53.48 | 53.91 | 51.00 | 51.58 | 2,332,719 | -2.32(-4.30%) |
Jan 15, 2008 | 53.71 | 54.33 | 53.60 | 53.90 | 2,133,618 | -0.67(-1.23%) |
Jan 14, 2008 | 53.20 | 54.69 | 53.20 | 54.57 | 1,762,354 | +2.31(+4.42%) |
Jan 11, 2008 | 51.85 | 53.15 | 51.65 | 52.26 | 1,125,102 | -0.27(-0.51%) |
Jan 10, 2008 | 51.01 | 52.63 | 50.79 | 52.53 | 1,174,887 | +0.95(+1.84%) |
Jan 09, 2008 | 50.58 | 51.87 | 50.39 | 51.58 | 1,489,851 | +0.87(+1.72%) |
Jan 08, 2008 | 51.84 | 52.36 | 50.55 | 50.71 | 1,186,157 | -1.08(-2.09%) |
Jan 07, 2008 | 53.10 | 53.26 | 50.61 | 51.79 | 1,490,720 | -1.18(-2.23%) |
Jan 04, 2008 | 53.35 | 53.74 | 52.73 | 52.97 | 963,761 | -1.00(-1.85%) |
Jan 03, 2008 | 52.92 | 54.98 | 52.80 | 53.97 | 1,493,411 | +1.33(+2.53%) |
Jan 02, 2008 | 52.69 | 53.69 | 52.40 | 52.64 | 1,078,900 | -0.06(-0.11%) |
Jan 01, 2008 | 53.19 | 53.54 | 52.59 | 52.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.19 | 53.54 | 52.59 | 52.70 | 508,150 | -0.43(-0.81%) |
Dec 28, 2007 | 52.57 | 53.29 | 51.97 | 53.13 | 940,436 | +0.99(+1.90%) |
Dec 27, 2007 | 52.19 | 52.56 | 51.74 | 52.14 | 496,900 | +0.00(+0.00%) |
Dec 26, 2007 | 51.74 | 52.36 | 51.62 | 52.14 | 872,584 | +0.39(+0.75%) |
Dec 24, 2007 | 51.70 | 52.03 | 51.49 | 51.75 | 246,900 | +0.04(+0.08%) |
Dec 21, 2007 | 51.68 | 52.00 | 51.25 | 51.71 | 972,890 | +0.31(+0.60%) |
Dec 20, 2007 | 50.83 | 51.40 | 49.88 | 51.40 | 873,600 | +1.19(+2.37%) |
Dec 19, 2007 | 49.86 | 50.63 | 49.67 | 50.21 | 925,114 | +0.40(+0.80%) |
Dec 18, 2007 | 50.66 | 51.11 | 49.42 | 49.81 | 2,489,800 | -0.49(-0.97%) |
Dec 17, 2007 | 52.21 | 52.48 | 49.98 | 50.30 | 1,837,550 | -1.72(-3.31%) |
Dec 14, 2007 | 52.28 | 53.05 | 51.93 | 52.02 | 1,319,400 | -1.72(-3.20%) |
Dec 13, 2007 | 53.61 | 54.73 | 53.05 | 53.74 | 1,217,460 | -0.22(-0.41%) |
Dec 12, 2007 | 53.64 | 54.32 | 53.16 | 53.96 | 1,105,172 | +1.33(+2.53%) |
Dec 11, 2007 | 53.77 | 54.44 | 52.55 | 52.63 | 1,041,609 | -1.12(-2.08%) |
Dec 10, 2007 | 54.01 | 54.46 | 53.03 | 53.75 | 925,400 | -0.15(-0.28%) |
Dec 07, 2007 | 54.32 | 54.50 | 53.38 | 53.90 | 843,088 | -0.41(-0.75%) |
Dec 06, 2007 | 52.23 | 54.46 | 52.21 | 54.31 | 1,428,500 | +1.91(+3.65%) |
Dec 05, 2007 | 51.26 | 52.44 | 51.19 | 52.40 | 1,095,100 | +1.81(+3.58%) |
Dec 04, 2007 | 50.72 | 50.92 | 50.24 | 50.59 | 992,700 | -0.52(-1.02%) |
Dec 03, 2007 | 50.10 | 51.17 | 49.95 | 51.11 | 1,428,000 | +1.26(+2.53%) |
Nov 30, 2007 | 49.16 | 50.08 | 48.94 | 49.85 | 1,199,950 | +0.65(+1.32%) |
Nov 29, 2007 | 48.06 | 49.29 | 47.85 | 49.20 | 1,882,140 | +0.99(+2.05%) |
Nov 28, 2007 | 48.37 | 49.14 | 47.57 | 48.21 | 1,791,811 | +0.14(+0.29%) |
Nov 27, 2007 | 47.10 | 48.14 | 46.98 | 48.07 | 1,407,289 | -0.49(-1.01%) |
Nov 26, 2007 | 49.17 | 50.37 | 48.40 | 48.56 | 981,788 | -0.62(-1.26%) |
Nov 23, 2007 | 49.23 | 49.70 | 48.98 | 49.18 | 420,515 | +0.18(+0.37%) |
Nov 21, 2007 | 49.23 | 49.71 | 48.93 | 49.00 | 973,400 | -0.71(-1.43%) |
Nov 20, 2007 | 50.28 | 51.16 | 49.41 | 49.71 | 1,311,329 | -0.45(-0.90%) |
Nov 19, 2007 | 51.19 | 51.47 | 49.92 | 50.16 | 866,905 | -1.18(-2.30%) |
Nov 16, 2007 | 50.42 | 51.35 | 50.06 | 51.34 | 1,376,200 | +1.32(+2.64%) |
Nov 15, 2007 | 50.80 | 51.25 | 49.40 | 50.02 | 895,200 | -0.81(-1.59%) |
Nov 14, 2007 | 50.71 | 51.89 | 50.51 | 50.83 | 1,145,300 | +0.78(+1.56%) |
Nov 13, 2007 | 49.42 | 50.54 | 49.02 | 50.05 | 1,538,240 | +1.06(+2.16%) |
Nov 12, 2007 | 51.13 | 51.13 | 48.78 | 48.99 | 1,722,319 | -2.34(-4.56%) |
Nov 09, 2007 | 51.67 | 52.06 | 51.16 | 51.33 | 877,600 | -0.94(-1.80%) |
Nov 08, 2007 | 52.00 | 52.37 | 50.83 | 52.27 | 1,618,446 | +0.69(+1.34%) |
Nov 07, 2007 | 52.91 | 53.63 | 51.55 | 51.58 | 1,380,600 | -1.36(-2.57%) |
Nov 06, 2007 | 53.01 | 53.62 | 52.85 | 52.94 | 1,221,200 | +0.28(+0.53%) |
Nov 05, 2007 | 52.37 | 52.90 | 52.02 | 52.66 | 1,045,735 | -0.47(-0.88%) |
Nov 02, 2007 | 53.34 | 53.58 | 52.40 | 53.13 | 1,672,400 | +0.22(+0.42%) |