Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 42.81 | 44.77 | 42.55 | 44.36 | 2,546,341 | +0.88(+2.01%) |
Jan 30, 2008 | 43.89 | 45.39 | 43.42 | 43.48 | 1,319,650 | -0.74(-1.67%) |
Jan 29, 2008 | 44.23 | 44.30 | 43.34 | 44.22 | 714,491 | +0.37(+0.83%) |
Jan 28, 2008 | 43.12 | 43.87 | 42.59 | 43.85 | 1,935,252 | +1.10(+2.57%) |
Jan 25, 2008 | 44.46 | 44.66 | 42.69 | 42.76 | 884,587 | -1.22(-2.77%) |
Jan 24, 2008 | 43.55 | 44.30 | 43.42 | 43.98 | 932,514 | +0.66(+1.52%) |
Jan 23, 2008 | 39.88 | 43.34 | 39.88 | 43.32 | 2,484,862 | +1.98(+4.79%) |
Jan 22, 2008 | 38.85 | 42.02 | 0.7034 | 41.33 | 2,203,524 | +1.05(+2.60%) |
Jan 21, 2008 | 40.27 | 40.82 | 39.26 | 40.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.27 | 40.82 | 39.26 | 40.29 | 1,461,819 | +0.24(+0.61%) |
Jan 17, 2008 | 42.75 | 42.90 | 39.88 | 40.04 | 3,135,137 | -2.51(-5.90%) |
Jan 16, 2008 | 42.73 | 43.44 | 41.91 | 42.55 | 1,845,845 | -0.21(-0.49%) |
Jan 15, 2008 | 43.91 | 44.07 | 42.62 | 42.76 | 1,259,335 | -1.99(-4.44%) |
Jan 14, 2008 | 44.63 | 44.81 | 44.18 | 44.75 | 1,638,444 | +0.54(+1.22%) |
Jan 11, 2008 | 43.93 | 44.90 | 43.42 | 44.21 | 2,081,030 | -0.01(-0.02%) |
Jan 10, 2008 | 42.68 | 44.81 | 42.25 | 44.22 | 1,744,193 | +1.29(+3.01%) |
Jan 09, 2008 | 42.63 | 42.97 | 41.27 | 42.93 | 1,893,071 | +0.32(+0.76%) |
Jan 08, 2008 | 44.50 | 44.77 | 42.56 | 42.60 | 1,636,441 | -1.62(-3.67%) |
Jan 07, 2008 | 44.73 | 44.95 | 43.49 | 44.23 | 1,742,349 | -0.41(-0.92%) |
Jan 04, 2008 | 45.68 | 46.12 | 44.38 | 44.64 | 1,668,580 | -1.73(-3.73%) |
Jan 03, 2008 | 46.98 | 46.98 | 46.31 | 46.37 | 1,036,926 | -0.49(-1.04%) |
Jan 02, 2008 | 47.90 | 48.03 | 46.55 | 46.85 | 1,184,558 | -1.18(-2.47%) |
Jan 01, 2008 | 47.46 | 48.48 | 47.33 | 48.04 | 374,093 | +0.00(+0.00%) |
Dec 31, 2007 | 47.46 | 48.48 | 47.33 | 48.04 | 374,093 | +0.34(+0.71%) |
Dec 28, 2007 | 48.05 | 48.09 | 47.41 | 47.70 | 306,798 | -0.04(-0.09%) |
Dec 27, 2007 | 48.42 | 48.55 | 47.66 | 47.74 | 547,694 | -1.02(-2.09%) |
Dec 26, 2007 | 48.33 | 48.83 | 48.10 | 48.76 | 505,757 | +0.24(+0.50%) |
Dec 24, 2007 | 48.42 | 48.92 | 47.87 | 48.52 | 317,665 | +0.10(+0.21%) |
Dec 21, 2007 | 47.92 | 48.45 | 47.82 | 48.42 | 1,103,411 | +1.00(+2.10%) |
Dec 20, 2007 | 47.46 | 47.51 | 46.60 | 47.42 | 793,829 | +0.27(+0.58%) |
Dec 19, 2007 | 46.72 | 47.61 | 46.57 | 47.15 | 1,599,257 | +0.49(+1.05%) |
Dec 18, 2007 | 47.18 | 47.37 | 45.82 | 46.66 | 2,010,907 | -0.38(-0.81%) |
Dec 17, 2007 | 47.55 | 47.94 | 46.99 | 47.04 | 1,965,486 | -0.78(-1.62%) |
Dec 14, 2007 | 47.66 | 48.73 | 47.52 | 47.82 | 1,301,431 | -0.04(-0.09%) |
Dec 13, 2007 | 47.60 | 48.01 | 46.73 | 47.86 | 3,450,583 | -0.04(-0.09%) |
Dec 12, 2007 | 48.57 | 48.73 | 47.03 | 47.90 | 3,881,420 | +0.62(+1.31%) |
Dec 11, 2007 | 49.52 | 50.02 | 47.28 | 47.28 | 1,118,935 | -2.18(-4.41%) |
Dec 10, 2007 | 48.78 | 49.69 | 48.78 | 49.47 | 990,894 | +0.93(+1.91%) |
Dec 07, 2007 | 48.86 | 49.10 | 48.50 | 48.54 | 651,542 | -0.08(-0.16%) |
Dec 06, 2007 | 47.10 | 48.70 | 47.10 | 48.62 | 605,933 | +1.47(+3.12%) |
Dec 05, 2007 | 47.08 | 47.52 | 46.72 | 47.15 | 978,354 | +0.62(+1.34%) |
Dec 04, 2007 | 46.71 | 46.81 | 46.35 | 46.52 | 1,415,423 | -0.75(-1.58%) |
Dec 03, 2007 | 47.74 | 47.74 | 46.98 | 47.27 | 1,814,839 | -0.40(-0.84%) |
Nov 30, 2007 | 48.40 | 48.90 | 47.37 | 47.67 | 1,712,608 | +0.25(+0.53%) |
Nov 29, 2007 | 47.60 | 47.60 | 46.70 | 47.42 | 826,906 | -0.24(-0.51%) |
Nov 28, 2007 | 45.65 | 47.74 | 45.65 | 47.66 | 1,419,324 | +2.54(+5.63%) |
Nov 27, 2007 | 44.21 | 45.23 | 44.08 | 45.12 | 1,660,917 | +0.93(+2.09%) |
Nov 26, 2007 | 45.62 | 45.73 | 44.19 | 44.20 | 674,621 | -1.05(-2.32%) |
Nov 23, 2007 | 45.22 | 45.83 | 45.10 | 45.25 | 244,379 | +0.78(+1.74%) |
Nov 21, 2007 | 45.25 | 45.25 | 43.84 | 44.47 | 1,302,499 | -1.18(-2.58%) |
Nov 20, 2007 | 45.88 | 46.67 | 44.67 | 45.65 | 1,133,704 | -0.37(-0.81%) |
Nov 19, 2007 | 46.79 | 47.03 | 45.68 | 46.02 | 498,233 | -1.03(-2.18%) |
Nov 16, 2007 | 47.31 | 47.51 | 46.55 | 47.05 | 650,239 | -0.27(-0.56%) |
Nov 15, 2007 | 48.05 | 48.41 | 46.63 | 47.31 | 833,315 | -1.03(-2.12%) |
Nov 14, 2007 | 48.04 | 49.19 | 48.04 | 48.34 | 3,093,201 | +0.64(+1.34%) |
Nov 13, 2007 | 46.72 | 47.87 | 46.10 | 47.70 | 696,914 | +2.12(+4.66%) |
Nov 12, 2007 | 45.71 | 46.85 | 45.48 | 45.58 | 405,441 | -0.62(-1.34%) |
Nov 09, 2007 | 45.58 | 47.28 | 45.29 | 46.19 | 2,340,694 | -0.75(-1.59%) |
Nov 08, 2007 | 46.88 | 47.42 | 45.20 | 46.94 | 1,303,544 | +0.09(+0.20%) |
Nov 07, 2007 | 48.05 | 48.34 | 46.85 | 46.85 | 1,954,062 | -1.93(-3.96%) |
Nov 06, 2007 | 48.25 | 48.78 | 47.31 | 48.78 | 1,204,064 | +0.97(+2.03%) |
Nov 05, 2007 | 47.16 | 48.14 | 46.84 | 47.81 | 704,996 | -0.70(-1.45%) |
Nov 02, 2007 | 48.83 | 48.83 | 47.45 | 48.51 | 665,168 | -0.66(-1.34%) |