Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 39.79 | 41.37 | 39.69 | 41.08 | 341,681 | +0.78(+1.95%) |
Jan 30, 2008 | 40.28 | 41.28 | 40.28 | 40.29 | 192,224 | -0.32(-0.79%) |
Jan 29, 2008 | 41.05 | 41.05 | 40.17 | 40.61 | 163,513 | -0.01(-0.02%) |
Jan 28, 2008 | 39.83 | 40.66 | 39.61 | 40.62 | 305,061 | +0.80(+2.01%) |
Jan 25, 2008 | 40.64 | 40.78 | 39.74 | 39.82 | 425,978 | -0.35(-0.86%) |
Jan 24, 2008 | 40.60 | 40.82 | 39.84 | 40.17 | 142,981 | -0.02(-0.04%) |
Jan 23, 2008 | 37.92 | 40.26 | 37.92 | 40.18 | 352,934 | +0.99(+2.52%) |
Jan 22, 2008 | 37.92 | 39.72 | 37.84 | 39.20 | 396,312 | -0.18(-0.47%) |
Jan 21, 2008 | 40.17 | 40.30 | 39.13 | 39.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.17 | 40.30 | 39.13 | 39.38 | 332,868 | -0.69(-1.73%) |
Jan 17, 2008 | 41.22 | 41.22 | 39.97 | 40.07 | 179,337 | -0.94(-2.28%) |
Jan 16, 2008 | 40.56 | 41.57 | 40.42 | 41.01 | 244,552 | +0.24(+0.58%) |
Jan 15, 2008 | 41.00 | 41.08 | 40.45 | 40.77 | 250,722 | -0.71(-1.71%) |
Jan 14, 2008 | 41.41 | 41.56 | 41.14 | 41.48 | 169,679 | +0.47(+1.15%) |
Jan 11, 2008 | 41.76 | 41.78 | 40.96 | 41.01 | 310,881 | -1.01(-2.41%) |
Jan 10, 2008 | 41.22 | 42.29 | 41.07 | 42.02 | 332,595 | +0.40(+0.97%) |
Jan 09, 2008 | 41.35 | 41.62 | 40.39 | 41.62 | 188,308 | +0.30(+0.73%) |
Jan 08, 2008 | 42.43 | 42.91 | 41.30 | 41.31 | 194,241 | -0.98(-2.31%) |
Jan 07, 2008 | 42.36 | 42.69 | 41.78 | 42.29 | 326,971 | +0.17(+0.40%) |
Jan 04, 2008 | 43.12 | 43.12 | 42.05 | 42.12 | 206,463 | -1.31(-3.03%) |
Jan 03, 2008 | 44.04 | 44.29 | 43.44 | 43.44 | 320,628 | -0.55(-1.25%) |
Jan 02, 2008 | 44.63 | 44.94 | 43.82 | 43.98 | 147,456 | -0.51(-1.16%) |
Jan 01, 2008 | 44.70 | 44.79 | 44.15 | 44.50 | 177,356 | +0.00(+0.00%) |
Dec 31, 2007 | 44.70 | 44.79 | 44.15 | 44.50 | 177,356 | -0.30(-0.68%) |
Dec 28, 2007 | 45.44 | 45.61 | 44.80 | 44.80 | 214,374 | -0.26(-0.58%) |
Dec 27, 2007 | 46.25 | 46.43 | 45.02 | 45.06 | 368,192 | -1.39(-2.99%) |
Dec 26, 2007 | 46.12 | 46.65 | 45.96 | 46.45 | 270,063 | +0.27(+0.58%) |
Dec 24, 2007 | 46.01 | 46.23 | 45.91 | 46.18 | 109,045 | +0.33(+0.72%) |
Dec 21, 2007 | 45.47 | 45.85 | 45.26 | 45.85 | 230,076 | +0.90(+2.01%) |
Dec 20, 2007 | 44.66 | 44.95 | 43.87 | 44.95 | 404,976 | +0.70(+1.58%) |
Dec 19, 2007 | 43.93 | 44.36 | 43.87 | 44.25 | 231,025 | +0.19(+0.42%) |
Dec 18, 2007 | 43.64 | 44.09 | 42.91 | 44.07 | 886,843 | +0.86(+1.99%) |
Dec 17, 2007 | 44.08 | 44.11 | 43.12 | 43.21 | 111,063 | -1.03(-2.32%) |
Dec 14, 2007 | 44.67 | 45.08 | 44.20 | 44.24 | 197,445 | -0.78(-1.74%) |
Dec 13, 2007 | 44.75 | 45.17 | 44.53 | 45.02 | 405,332 | -0.07(-0.15%) |
Dec 12, 2007 | 45.87 | 46.08 | 44.73 | 45.09 | 444,014 | -0.01(-0.02%) |
Dec 11, 2007 | 46.39 | 46.44 | 44.81 | 45.10 | 240,400 | -1.05(-2.28%) |
Dec 10, 2007 | 46.04 | 46.31 | 45.91 | 46.15 | 61,464 | +0.26(+0.57%) |
Dec 07, 2007 | 46.18 | 46.18 | 45.74 | 45.89 | 82,703 | -0.16(-0.35%) |
Dec 06, 2007 | 44.63 | 46.05 | 44.63 | 46.05 | 296,761 | +1.26(+2.80%) |
Dec 05, 2007 | 44.65 | 44.84 | 44.36 | 44.79 | 1,075,270 | +0.77(+1.74%) |
Dec 04, 2007 | 43.94 | 44.35 | 43.94 | 44.03 | 131,117 | -0.46(-1.04%) |
Dec 03, 2007 | 44.96 | 45.04 | 44.48 | 44.49 | 163,034 | -0.35(-0.79%) |
Nov 30, 2007 | 45.67 | 45.68 | 44.84 | 44.84 | 239,123 | -0.19(-0.41%) |
Nov 29, 2007 | 45.24 | 45.34 | 44.83 | 45.03 | 80,805 | -0.15(-0.34%) |
Nov 28, 2007 | 43.89 | 45.26 | 43.89 | 45.18 | 189,044 | +1.51(+3.45%) |
Nov 27, 2007 | 43.92 | 43.92 | 43.30 | 43.67 | 204,564 | +0.38(+0.88%) |
Nov 26, 2007 | 44.85 | 44.85 | 43.28 | 43.29 | 80,284 | -1.07(-2.41%) |
Nov 23, 2007 | 43.96 | 44.68 | 43.91 | 44.36 | 62,650 | +0.78(+1.78%) |
Nov 21, 2007 | 44.18 | 44.18 | 43.50 | 43.59 | 162,436 | -0.74(-1.67%) |
Nov 20, 2007 | 44.29 | 44.67 | 43.50 | 44.33 | 170,593 | +0.18(+0.40%) |
Nov 19, 2007 | 44.89 | 45.00 | 43.95 | 44.15 | 91,723 | -0.99(-2.20%) |
Nov 16, 2007 | 45.98 | 45.98 | 44.84 | 45.15 | 92,875 | -0.30(-0.67%) |
Nov 15, 2007 | 45.85 | 46.06 | 45.10 | 45.45 | 94,454 | -0.59(-1.28%) |
Nov 14, 2007 | 46.31 | 46.64 | 45.84 | 46.04 | 46,665 | -0.36(-0.78%) |
Nov 13, 2007 | 45.75 | 46.43 | 45.68 | 46.40 | 64,905 | +1.09(+2.40%) |
Nov 12, 2007 | 45.83 | 46.12 | 45.27 | 45.32 | 218,275 | -0.19(-0.41%) |
Nov 09, 2007 | 45.36 | 45.91 | 45.20 | 45.50 | 69,533 | -0.61(-1.32%) |
Nov 08, 2007 | 45.74 | 46.55 | 45.14 | 46.11 | 90,248 | +0.15(+0.33%) |
Nov 07, 2007 | 46.63 | 46.96 | 45.76 | 45.96 | 54,938 | -1.50(-3.16%) |
Nov 06, 2007 | 47.02 | 47.46 | 46.57 | 47.46 | 52,447 | +0.47(+1.00%) |
Nov 05, 2007 | 47.30 | 47.30 | 46.66 | 46.98 | 260,665 | -0.55(-1.15%) |
Nov 02, 2007 | 47.45 | 47.65 | 47.03 | 47.53 | 77,957 | +0.30(+0.64%) |