Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 43.23 | 44.49 | 42.74 | 44.41 | 26,067 | +1.02(+2.35%) |
Jan 30, 2008 | 43.17 | 44.56 | 42.97 | 43.39 | 45,769 | -1.23(-2.75%) |
Jan 29, 2008 | 44.15 | 44.62 | 44.12 | 44.62 | 11,535 | -0.01(-0.02%) |
Jan 28, 2008 | 43.63 | 44.62 | 43.42 | 44.62 | 12,149 | +0.58(+1.32%) |
Jan 25, 2008 | 44.85 | 44.96 | 43.86 | 44.04 | 27,265 | +1.06(+2.47%) |
Jan 24, 2008 | 42.62 | 43.05 | 42.39 | 42.98 | 6,930 | +1.02(+2.44%) |
Jan 23, 2008 | 39.87 | 41.96 | 39.29 | 41.96 | 36,703 | +0.36(+0.86%) |
Jan 22, 2008 | 40.66 | 42.01 | 40.24 | 41.60 | 32,059 | -1.81(-4.17%) |
Jan 21, 2008 | 43.95 | 44.50 | 43.07 | 43.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.95 | 44.50 | 43.07 | 43.41 | 52,733 | +1.17(+2.77%) |
Jan 17, 2008 | 44.19 | 44.21 | 42.24 | 42.24 | 34,007 | -1.23(-2.84%) |
Jan 16, 2008 | 43.94 | 44.16 | 43.11 | 43.47 | 21,508 | -0.82(-1.85%) |
Jan 15, 2008 | 45.49 | 45.49 | 44.28 | 44.30 | 16,928 | -2.02(-4.37%) |
Jan 14, 2008 | 46.12 | 46.33 | 45.89 | 46.32 | 17,827 | +1.01(+2.24%) |
Jan 11, 2008 | 45.80 | 45.80 | 45.28 | 45.30 | 8,988 | -1.43(-3.06%) |
Jan 10, 2008 | 45.35 | 46.93 | 45.35 | 46.73 | 19,175 | +0.93(+2.04%) |
Jan 09, 2008 | 45.58 | 45.86 | 45.16 | 45.80 | 15,880 | +0.23(+0.50%) |
Jan 08, 2008 | 46.12 | 46.57 | 45.52 | 45.57 | 20,973 | -0.02(-0.04%) |
Jan 07, 2008 | 45.74 | 45.87 | 45.27 | 45.59 | 37,602 | +0.03(+0.06%) |
Jan 04, 2008 | 46.40 | 46.40 | 45.51 | 45.56 | 28,014 | -1.37(-2.92%) |
Jan 03, 2008 | 47.02 | 47.15 | 46.86 | 46.93 | 9,438 | +0.20(+0.43%) |
Jan 02, 2008 | 47.03 | 47.36 | 46.18 | 46.73 | 77,153 | -0.32(-0.68%) |
Jan 01, 2008 | 47.51 | 47.51 | 46.99 | 47.05 | 41,947 | +0.00(+0.00%) |
Dec 31, 2007 | 47.51 | 47.51 | 46.99 | 47.05 | 41,947 | -0.17(-0.37%) |
Dec 28, 2007 | 47.44 | 47.44 | 47.00 | 47.23 | 18,876 | +0.37(+0.78%) |
Dec 27, 2007 | 47.40 | 47.40 | 46.86 | 46.86 | 7,041 | -0.67(-1.42%) |
Dec 26, 2007 | 47.49 | 47.55 | 47.36 | 47.53 | 17,677 | +0.34(+0.72%) |
Dec 24, 2007 | 48.06 | 48.06 | 46.98 | 47.19 | 14,831 | +0.17(+0.35%) |
Dec 21, 2007 | 46.73 | 47.13 | 46.73 | 47.03 | 10,187 | +1.33(+2.92%) |
Dec 20, 2007 | 45.31 | 45.71 | 45.19 | 45.69 | 17,078 | +0.37(+0.81%) |
Dec 19, 2007 | 45.98 | 45.98 | 45.22 | 45.32 | 17,857 | -0.60(-1.31%) |
Dec 18, 2007 | 46.26 | 46.26 | 45.02 | 45.92 | 679,846 | +0.76(+1.68%) |
Dec 17, 2007 | 46.48 | 46.48 | 45.16 | 45.16 | 31,011 | -4.26(-8.62%) |
Dec 14, 2007 | 49.85 | 49.96 | 49.42 | 49.42 | 26,366 | -1.53(-3.00%) |
Dec 13, 2007 | 51.09 | 51.09 | 50.40 | 50.95 | 17,378 | -1.01(-1.95%) |
Dec 12, 2007 | 52.79 | 52.87 | 51.61 | 51.97 | 24,269 | +1.13(+2.23%) |
Dec 11, 2007 | 52.51 | 52.88 | 50.79 | 50.83 | 13,333 | -1.52(-2.89%) |
Dec 10, 2007 | 51.70 | 52.39 | 51.70 | 52.35 | 6,891 | +0.84(+1.63%) |
Dec 07, 2007 | 51.76 | 51.89 | 51.50 | 51.50 | 15,280 | -0.32(-0.62%) |
Dec 06, 2007 | 51.06 | 51.94 | 51.05 | 51.83 | 10,037 | +0.73(+1.44%) |
Dec 05, 2007 | 50.87 | 51.24 | 50.87 | 51.09 | 14,831 | +0.80(+1.59%) |
Dec 04, 2007 | 50.62 | 50.62 | 50.27 | 50.29 | 14,981 | -0.51(-1.01%) |
Dec 03, 2007 | 50.66 | 51.32 | 50.66 | 50.80 | 11,730 | -0.31(-0.60%) |
Nov 30, 2007 | 51.78 | 51.78 | 50.95 | 51.11 | 5,992 | +0.27(+0.54%) |
Nov 29, 2007 | 50.56 | 50.99 | 50.49 | 50.84 | 14,479 | -0.85(-1.65%) |
Nov 28, 2007 | 50.50 | 51.72 | 50.15 | 51.69 | 7,940 | +1.60(+3.18%) |
Nov 27, 2007 | 48.01 | 50.10 | 48.01 | 50.10 | 8,838 | +1.15(+2.36%) |
Nov 26, 2007 | 50.00 | 50.35 | 48.86 | 48.94 | 11,535 | -1.00(-2.00%) |
Nov 23, 2007 | 48.85 | 49.94 | 48.85 | 49.94 | 2,951 | +0.57(+1.15%) |
Nov 21, 2007 | 49.58 | 49.89 | 49.17 | 49.38 | 17,542 | -1.99(-3.87%) |
Nov 20, 2007 | 51.19 | 51.70 | 50.79 | 51.36 | 31,011 | +0.89(+1.76%) |
Nov 19, 2007 | 50.66 | 51.79 | 50.25 | 50.48 | 31,460 | -1.36(-2.63%) |
Nov 16, 2007 | 50.85 | 52.01 | 50.85 | 51.84 | 23,071 | +0.27(+0.52%) |
Nov 15, 2007 | 52.07 | 52.25 | 51.30 | 51.57 | 38,202 | -1.07(-2.04%) |
Nov 14, 2007 | 53.49 | 54.07 | 52.56 | 52.65 | 31,814 | +0.20(+0.38%) |
Nov 13, 2007 | 50.06 | 52.45 | 50.06 | 52.45 | 41,947 | +2.34(+4.68%) |
Nov 12, 2007 | 50.61 | 51.14 | 49.58 | 50.10 | 106,944 | -2.15(-4.11%) |
Nov 09, 2007 | 52.81 | 52.92 | 52.17 | 52.25 | 42,246 | -2.05(-3.77%) |
Nov 08, 2007 | 53.87 | 54.74 | 53.15 | 54.30 | 51,235 | +0.83(+1.55%) |
Nov 07, 2007 | 54.42 | 54.82 | 53.47 | 53.47 | 8,988 | -1.59(-2.89%) |
Nov 06, 2007 | 54.56 | 55.06 | 54.37 | 55.06 | 35,355 | +1.17(+2.18%) |
Nov 05, 2007 | 53.77 | 54.08 | 53.47 | 53.89 | 39,550 | -1.00(-1.82%) |
Nov 02, 2007 | 54.62 | 54.91 | 53.77 | 54.89 | 92,733 | +1.23(+2.30%) |