Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 42.48 | 44.56 | 42.48 | 44.17 | 928,383 | +0.48(+1.10%) |
Jan 30, 2008 | 43.43 | 45.23 | 43.03 | 43.69 | 1,096,931 | +0.16(+0.37%) |
Jan 29, 2008 | 43.05 | 43.76 | 42.27 | 43.53 | 818,861 | +0.81(+1.90%) |
Jan 28, 2008 | 41.51 | 42.77 | 41.18 | 42.72 | 539,760 | +1.26(+3.04%) |
Jan 25, 2008 | 42.74 | 43.09 | 41.27 | 41.46 | 932,616 | -0.95(-2.24%) |
Jan 24, 2008 | 43.00 | 43.42 | 41.89 | 42.41 | 1,083,461 | -0.66(-1.53%) |
Jan 23, 2008 | 40.62 | 43.14 | 39.53 | 43.07 | 2,312,522 | +1.31(+3.14%) |
Jan 22, 2008 | 40.82 | 42.62 | 40.00 | 41.76 | 1,631,005 | -0.85(-1.99%) |
Jan 21, 2008 | 42.38 | 43.22 | 42.00 | 42.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.38 | 43.22 | 42.00 | 42.61 | 1,184,540 | +0.45(+1.07%) |
Jan 17, 2008 | 44.26 | 44.40 | 41.96 | 42.16 | 1,402,794 | -2.05(-4.64%) |
Jan 16, 2008 | 43.75 | 44.75 | 43.67 | 44.21 | 864,529 | +0.04(+0.09%) |
Jan 15, 2008 | 45.16 | 45.37 | 44.13 | 44.17 | 723,200 | -1.32(-2.90%) |
Jan 14, 2008 | 45.21 | 45.54 | 44.53 | 45.49 | 569,100 | +0.47(+1.04%) |
Jan 11, 2008 | 45.48 | 45.93 | 44.51 | 45.02 | 823,800 | -0.79(-1.72%) |
Jan 10, 2008 | 44.80 | 46.25 | 44.77 | 45.81 | 1,441,517 | +0.72(+1.60%) |
Jan 09, 2008 | 44.41 | 45.09 | 43.74 | 45.09 | 1,021,161 | +0.63(+1.42%) |
Jan 08, 2008 | 45.11 | 45.48 | 44.37 | 44.46 | 1,082,803 | -0.43(-0.96%) |
Jan 07, 2008 | 44.66 | 45.38 | 44.30 | 44.89 | 1,372,812 | -0.08(-0.18%) |
Jan 04, 2008 | 45.94 | 46.07 | 44.90 | 44.97 | 954,948 | -1.48(-3.19%) |
Jan 03, 2008 | 45.83 | 46.53 | 45.26 | 46.45 | 849,200 | +0.85(+1.86%) |
Jan 02, 2008 | 46.76 | 47.02 | 45.49 | 45.60 | 697,691 | -1.50(-3.18%) |
Jan 01, 2008 | 48.22 | 48.22 | 46.99 | 47.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 48.22 | 48.22 | 46.99 | 47.10 | 600,954 | -1.24(-2.57%) |
Dec 28, 2007 | 48.40 | 48.49 | 47.64 | 48.34 | 466,163 | +0.52(+1.09%) |
Dec 27, 2007 | 48.49 | 48.50 | 47.45 | 47.82 | 569,198 | -0.80(-1.65%) |
Dec 26, 2007 | 48.41 | 48.64 | 48.07 | 48.62 | 357,600 | -0.01(-0.02%) |
Dec 24, 2007 | 48.56 | 48.75 | 48.30 | 48.63 | 266,900 | +0.28(+0.58%) |
Dec 21, 2007 | 48.05 | 48.68 | 48.00 | 48.35 | 1,526,256 | +0.77(+1.62%) |
Dec 20, 2007 | 47.66 | 47.70 | 46.87 | 47.58 | 553,800 | +0.17(+0.36%) |
Dec 19, 2007 | 47.73 | 47.73 | 46.90 | 47.41 | 705,024 | +0.08(+0.17%) |
Dec 18, 2007 | 47.51 | 47.91 | 46.87 | 47.33 | 812,200 | +0.07(+0.15%) |
Dec 17, 2007 | 47.84 | 48.42 | 47.22 | 47.26 | 616,971 | -0.88(-1.83%) |
Dec 14, 2007 | 48.54 | 49.33 | 47.94 | 48.14 | 579,788 | -0.83(-1.69%) |
Dec 13, 2007 | 48.97 | 49.08 | 48.00 | 48.97 | 691,796 | -0.15(-0.31%) |
Dec 12, 2007 | 49.03 | 50.04 | 48.30 | 49.12 | 955,416 | +1.26(+2.63%) |
Dec 11, 2007 | 50.50 | 50.72 | 47.84 | 47.86 | 839,957 | -2.46(-4.89%) |
Dec 10, 2007 | 49.44 | 50.69 | 49.15 | 50.32 | 582,100 | +1.35(+2.76%) |
Dec 07, 2007 | 49.50 | 49.81 | 48.76 | 48.97 | 607,678 | -0.54(-1.09%) |
Dec 06, 2007 | 48.08 | 49.53 | 48.00 | 49.51 | 580,779 | +1.41(+2.93%) |
Dec 05, 2007 | 47.11 | 48.32 | 46.99 | 48.10 | 715,486 | +1.52(+3.26%) |
Dec 04, 2007 | 46.10 | 46.83 | 45.80 | 46.58 | 682,900 | +0.25(+0.54%) |
Dec 03, 2007 | 47.24 | 47.24 | 46.19 | 46.33 | 947,397 | -0.63(-1.34%) |
Nov 30, 2007 | 47.00 | 47.67 | 46.40 | 46.96 | 763,833 | +0.61(+1.32%) |
Nov 29, 2007 | 46.21 | 47.25 | 45.71 | 46.35 | 906,529 | +0.08(+0.17%) |
Nov 28, 2007 | 44.38 | 46.53 | 43.97 | 46.27 | 1,382,980 | +2.30(+5.23%) |
Nov 27, 2007 | 42.91 | 44.40 | 42.56 | 43.97 | 1,041,124 | +1.20(+2.81%) |
Nov 26, 2007 | 44.60 | 44.60 | 42.77 | 42.77 | 1,014,235 | -1.80(-4.04%) |
Nov 23, 2007 | 43.89 | 44.80 | 43.46 | 44.57 | 249,800 | +1.36(+3.15%) |
Nov 21, 2007 | 43.10 | 44.44 | 42.41 | 43.21 | 981,510 | -0.34(-0.78%) |
Nov 20, 2007 | 43.77 | 44.87 | 42.52 | 43.55 | 1,541,401 | -0.24(-0.55%) |
Nov 19, 2007 | 45.28 | 45.31 | 43.62 | 43.79 | 1,029,046 | -1.69(-3.72%) |
Nov 16, 2007 | 44.78 | 45.52 | 44.15 | 45.48 | 1,330,500 | +0.91(+2.04%) |
Nov 15, 2007 | 44.84 | 46.25 | 44.57 | 44.57 | 1,376,125 | -0.36(-0.80%) |
Nov 14, 2007 | 45.59 | 45.88 | 44.54 | 44.93 | 666,365 | -0.29(-0.64%) |
Nov 13, 2007 | 43.59 | 45.22 | 43.59 | 45.22 | 1,031,771 | +1.35(+3.08%) |
Nov 12, 2007 | 45.29 | 45.72 | 43.84 | 43.87 | 1,370,770 | -1.59(-3.50%) |
Nov 09, 2007 | 46.37 | 47.81 | 45.22 | 45.46 | 1,193,300 | -2.34(-4.90%) |
Nov 08, 2007 | 47.51 | 48.59 | 46.56 | 47.80 | 1,241,082 | +0.33(+0.70%) |
Nov 07, 2007 | 49.75 | 49.75 | 47.47 | 47.47 | 758,372 | -2.13(-4.29%) |
Nov 06, 2007 | 48.83 | 50.00 | 48.83 | 49.60 | 1,294,825 | +0.73(+1.49%) |
Nov 05, 2007 | 49.17 | 49.44 | 48.09 | 48.87 | 627,697 | -0.19(-0.39%) |
Nov 02, 2007 | 48.47 | 49.38 | 47.51 | 49.06 | 720,800 | +0.70(+1.45%) |