Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 44.52 | 45.74 | 44.45 | 45.48 | 223,258 | -0.01(-0.02%) |
Jan 30, 2008 | 44.99 | 46.23 | 44.99 | 45.49 | 179,430 | +0.22(+0.49%) |
Jan 29, 2008 | 45.03 | 45.44 | 44.75 | 45.27 | 121,369 | +0.13(+0.29%) |
Jan 28, 2008 | 45.00 | 45.26 | 44.69 | 45.14 | 126,442 | +0.09(+0.20%) |
Jan 25, 2008 | 46.15 | 46.40 | 44.97 | 45.05 | 185,266 | -0.58(-1.27%) |
Jan 24, 2008 | 44.59 | 45.68 | 44.52 | 45.63 | 167,428 | +1.23(+2.78%) |
Jan 23, 2008 | 42.33 | 44.41 | 41.65 | 44.39 | 131,124 | +0.42(+0.96%) |
Jan 22, 2008 | 43.54 | 44.59 | 39.10 | 43.97 | 144,619 | -1.34(-2.96%) |
Jan 21, 2008 | 45.40 | 45.94 | 45.00 | 45.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.40 | 45.94 | 45.00 | 45.31 | 187,492 | +0.09(+0.19%) |
Jan 17, 2008 | 46.38 | 46.40 | 45.15 | 45.22 | 228,867 | -1.06(-2.28%) |
Jan 16, 2008 | 45.96 | 46.83 | 45.10 | 46.28 | 279,879 | +0.34(+0.75%) |
Jan 15, 2008 | 46.57 | 46.62 | 45.94 | 45.94 | 143,445 | -0.93(-1.98%) |
Jan 14, 2008 | 46.67 | 46.99 | 46.31 | 46.87 | 69,823 | +0.57(+1.23%) |
Jan 11, 2008 | 46.85 | 46.95 | 46.12 | 46.30 | 144,116 | -0.84(-1.78%) |
Jan 10, 2008 | 46.34 | 47.37 | 46.34 | 47.14 | 218,355 | +0.28(+0.61%) |
Jan 09, 2008 | 46.59 | 47.27 | 46.23 | 46.86 | 1,143,140 | +0.01(+0.02%) |
Jan 08, 2008 | 47.88 | 48.28 | 46.74 | 46.85 | 235,841 | -1.04(-2.17%) |
Jan 07, 2008 | 48.04 | 48.18 | 47.49 | 47.89 | 266,053 | -0.17(-0.35%) |
Jan 04, 2008 | 48.99 | 49.05 | 47.85 | 48.05 | 247,753 | -1.49(-3.00%) |
Jan 03, 2008 | 49.58 | 49.80 | 49.36 | 49.54 | 386,687 | -0.01(-0.02%) |
Jan 02, 2008 | 50.59 | 50.65 | 49.36 | 49.55 | 119,513 | -0.93(-1.84%) |
Jan 01, 2008 | 50.51 | 50.75 | 50.40 | 50.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.51 | 50.75 | 50.40 | 50.48 | 22,185 | -0.30(-0.60%) |
Dec 28, 2007 | 50.89 | 51.01 | 50.59 | 50.78 | 78,866 | -0.02(-0.04%) |
Dec 27, 2007 | 51.47 | 51.47 | 50.72 | 50.80 | 60,400 | -0.76(-1.48%) |
Dec 26, 2007 | 51.26 | 51.56 | 51.20 | 51.56 | 70,125 | +0.19(+0.38%) |
Dec 24, 2007 | 51.30 | 51.41 | 51.00 | 51.37 | 30,053 | +0.26(+0.50%) |
Dec 21, 2007 | 50.99 | 51.11 | 50.63 | 51.11 | 222,336 | +0.91(+1.81%) |
Dec 20, 2007 | 50.10 | 50.27 | 49.61 | 50.20 | 145,387 | +0.78(+1.58%) |
Dec 19, 2007 | 49.30 | 49.57 | 49.03 | 49.42 | 75,682 | +0.16(+0.32%) |
Dec 18, 2007 | 49.68 | 49.68 | 48.77 | 49.26 | 331,614 | +0.21(+0.42%) |
Dec 17, 2007 | 49.79 | 49.79 | 48.88 | 49.06 | 128,904 | -0.87(-1.74%) |
Dec 14, 2007 | 50.02 | 50.36 | 49.84 | 49.93 | 310,555 | -0.42(-0.84%) |
Dec 13, 2007 | 50.04 | 50.35 | 49.89 | 50.35 | 76,361 | +0.21(+0.41%) |
Dec 12, 2007 | 50.46 | 50.51 | 49.49 | 50.14 | 80,961 | +0.57(+1.14%) |
Dec 11, 2007 | 50.63 | 50.80 | 49.58 | 49.58 | 168,771 | -1.09(-2.14%) |
Dec 10, 2007 | 50.21 | 50.66 | 50.14 | 50.66 | 98,543 | +0.45(+0.90%) |
Dec 07, 2007 | 50.26 | 50.26 | 49.97 | 50.21 | 90,876 | +0.10(+0.20%) |
Dec 06, 2007 | 49.97 | 50.16 | 49.64 | 50.12 | 222,847 | +0.39(+0.79%) |
Dec 05, 2007 | 49.33 | 49.96 | 49.33 | 49.72 | 381,090 | +0.92(+1.88%) |
Dec 04, 2007 | 48.52 | 49.06 | 48.24 | 48.80 | 166,318 | +0.15(+0.30%) |
Dec 03, 2007 | 49.13 | 49.16 | 48.63 | 48.66 | 635,654 | -0.14(-0.28%) |
Nov 30, 2007 | 49.33 | 49.45 | 48.42 | 48.79 | 758,041 | -0.36(-0.74%) |
Nov 29, 2007 | 48.79 | 49.32 | 48.79 | 49.16 | 174,291 | +0.06(+0.12%) |
Nov 28, 2007 | 48.41 | 49.21 | 48.02 | 49.10 | 293,219 | +1.40(+2.93%) |
Nov 27, 2007 | 47.06 | 47.98 | 47.06 | 47.70 | 265,045 | +0.72(+1.54%) |
Nov 26, 2007 | 47.57 | 48.18 | 46.98 | 46.98 | 163,414 | -0.90(-1.88%) |
Nov 23, 2007 | 48.33 | 48.33 | 47.57 | 47.88 | 82,811 | +0.29(+0.62%) |
Nov 21, 2007 | 47.81 | 48.29 | 47.36 | 47.58 | 104,166 | -0.70(-1.46%) |
Nov 20, 2007 | 48.47 | 49.03 | 47.54 | 48.29 | 616,000 | -0.13(-0.26%) |
Nov 19, 2007 | 48.67 | 49.04 | 48.41 | 48.41 | 67,041 | -0.69(-1.41%) |
Nov 16, 2007 | 48.77 | 49.28 | 48.40 | 49.11 | 133,095 | +0.68(+1.41%) |
Nov 15, 2007 | 48.82 | 49.10 | 48.42 | 48.42 | 244,314 | -0.62(-1.26%) |
Nov 14, 2007 | 50.31 | 50.31 | 48.88 | 49.04 | 728,038 | -0.44(-0.89%) |
Nov 13, 2007 | 48.71 | 49.49 | 48.38 | 49.48 | 160,593 | +0.64(+1.30%) |
Nov 12, 2007 | 48.56 | 49.27 | 48.42 | 48.84 | 152,722 | +0.07(+0.14%) |
Nov 09, 2007 | 48.87 | 49.34 | 48.47 | 48.78 | 223,180 | -1.06(-2.12%) |
Nov 08, 2007 | 50.95 | 50.95 | 48.94 | 49.83 | 750,527 | -1.01(-1.98%) |
Nov 07, 2007 | 51.65 | 51.66 | 50.84 | 50.84 | 64,912 | -1.04(-2.00%) |
Nov 06, 2007 | 52.26 | 52.26 | 51.42 | 51.88 | 68,592 | -0.12(-0.23%) |
Nov 05, 2007 | 51.62 | 52.18 | 51.53 | 51.99 | 119,397 | -0.35(-0.67%) |
Nov 02, 2007 | 52.29 | 52.52 | 51.77 | 52.35 | 57,245 | +0.58(+1.11%) |