Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 37.52 | 38.22 | 36.82 | 38.10 | 62,614 | +0.00(+0.00%) |
Jan 30, 2008 | 37.36 | 38.36 | 37.17 | 38.10 | 37,140 | +0.65(+1.74%) |
Jan 29, 2008 | 38.01 | 38.01 | 36.77 | 37.45 | 26,750 | -0.59(-1.56%) |
Jan 28, 2008 | 36.82 | 38.05 | 36.82 | 38.05 | 42,048 | +1.08(+2.92%) |
Jan 25, 2008 | 37.01 | 37.58 | 36.67 | 36.97 | 14,254 | +0.24(+0.66%) |
Jan 24, 2008 | 35.58 | 37.58 | 35.58 | 36.73 | 30,431 | +1.34(+3.78%) |
Jan 23, 2008 | 34.07 | 36.39 | 33.05 | 35.39 | 62,332 | +0.52(+1.49%) |
Jan 22, 2008 | 35.74 | 35.76 | 32.56 | 34.87 | 50,251 | -1.28(-3.55%) |
Jan 21, 2008 | 36.13 | 36.99 | 35.56 | 36.15 | 13,275 | +0.00(+0.00%) |
Jan 18, 2008 | 36.13 | 36.99 | 35.56 | 36.15 | 13,275 | +0.09(+0.26%) |
Jan 17, 2008 | 36.60 | 37.17 | 36.02 | 36.06 | 52,638 | -0.63(-1.72%) |
Jan 16, 2008 | 36.77 | 37.75 | 36.02 | 36.69 | 17,655 | -0.11(-0.30%) |
Jan 15, 2008 | 38.57 | 38.70 | 36.80 | 36.80 | 43,375 | -1.71(-4.44%) |
Jan 14, 2008 | 37.88 | 39.50 | 37.88 | 38.51 | 20,578 | -0.78(-1.99%) |
Jan 11, 2008 | 39.50 | 39.94 | 38.87 | 39.29 | 71,281 | -0.09(-0.24%) |
Jan 10, 2008 | 39.09 | 39.87 | 37.92 | 39.39 | 38,726 | +0.07(+0.19%) |
Jan 09, 2008 | 39.46 | 39.93 | 38.61 | 39.31 | 35,331 | -0.20(-0.52%) |
Jan 08, 2008 | 40.56 | 40.80 | 39.07 | 39.52 | 175,399 | -0.87(-2.16%) |
Jan 07, 2008 | 40.80 | 41.08 | 39.78 | 40.39 | 249,100 | -0.52(-1.27%) |
Jan 04, 2008 | 41.00 | 41.77 | 39.33 | 40.91 | 38,104 | -2.27(-5.25%) |
Jan 03, 2008 | 42.71 | 44.05 | 42.01 | 43.18 | 44,882 | +0.85(+2.02%) |
Jan 02, 2008 | 46.15 | 46.34 | 41.82 | 42.32 | 63,783 | -3.70(-8.04%) |
Jan 01, 2008 | 44.52 | 46.30 | 42.38 | 46.02 | 136,419 | +0.00(+0.00%) |
Dec 31, 2007 | 44.52 | 46.30 | 42.38 | 46.02 | 136,419 | +1.45(+3.25%) |
Dec 28, 2007 | 44.94 | 45.07 | 43.66 | 44.57 | 32,366 | -0.22(-0.50%) |
Dec 27, 2007 | 45.00 | 45.48 | 44.37 | 44.80 | 31,795 | -0.37(-0.82%) |
Dec 26, 2007 | 45.50 | 46.23 | 44.76 | 45.17 | 42,395 | -0.24(-0.53%) |
Dec 24, 2007 | 42.84 | 45.41 | 42.06 | 45.41 | 40,949 | +2.45(+5.71%) |
Dec 21, 2007 | 40.00 | 43.83 | 39.03 | 42.95 | 69,582 | +2.94(+7.34%) |
Dec 20, 2007 | 40.02 | 40.43 | 38.70 | 40.02 | 61,135 | +0.28(+0.70%) |
Dec 19, 2007 | 39.57 | 40.59 | 39.22 | 39.74 | 406,807 | +0.06(+0.14%) |
Dec 18, 2007 | 41.24 | 42.75 | 38.66 | 39.68 | 88,166 | -1.67(-4.05%) |
Dec 17, 2007 | 41.04 | 41.75 | 40.19 | 41.36 | 45,191 | +0.22(+0.54%) |
Dec 14, 2007 | 40.54 | 41.58 | 40.24 | 41.13 | 74,046 | +0.24(+0.59%) |
Dec 13, 2007 | 40.85 | 41.24 | 40.33 | 40.89 | 36,212 | +0.13(+0.32%) |
Dec 12, 2007 | 41.00 | 41.54 | 40.71 | 40.76 | 20,509 | +0.00(+0.00%) |
Dec 11, 2007 | 41.56 | 41.58 | 40.74 | 40.76 | 77,750 | -0.67(-1.61%) |
Dec 10, 2007 | 41.39 | 41.75 | 40.82 | 41.43 | 41,966 | +0.17(+0.41%) |
Dec 07, 2007 | 41.80 | 42.84 | 40.69 | 41.26 | 62,117 | -0.63(-1.51%) |
Dec 06, 2007 | 44.59 | 44.61 | 41.90 | 41.90 | 29,834 | -1.69(-3.88%) |
Dec 05, 2007 | 43.64 | 45.28 | 42.88 | 43.59 | 29,099 | +0.09(+0.21%) |
Dec 04, 2007 | 45.15 | 45.17 | 42.99 | 43.49 | 18,776 | -1.91(-4.22%) |
Dec 03, 2007 | 45.89 | 46.10 | 44.68 | 45.41 | 1,234,606 | -0.54(-1.17%) |
Nov 30, 2007 | 46.47 | 46.47 | 44.66 | 45.95 | 53,817 | -0.52(-1.12%) |
Nov 29, 2007 | 43.55 | 46.75 | 43.29 | 46.47 | 55,412 | +3.36(+7.81%) |
Nov 28, 2007 | 40.82 | 43.10 | 39.91 | 43.10 | 228,084 | +2.43(+5.99%) |
Nov 27, 2007 | 41.88 | 42.04 | 40.20 | 40.67 | 32,595 | -1.04(-2.50%) |
Nov 26, 2007 | 41.82 | 41.82 | 39.76 | 41.71 | 87,240 | -0.43(-1.01%) |
Nov 23, 2007 | 41.24 | 42.23 | 40.43 | 42.14 | 11,244 | +1.75(+4.33%) |
Nov 21, 2007 | 40.59 | 41.24 | 39.00 | 40.39 | 38,483 | -0.80(-1.94%) |
Nov 20, 2007 | 42.40 | 42.40 | 39.50 | 41.19 | 68,017 | -0.58(-1.38%) |
Nov 19, 2007 | 41.88 | 43.38 | 39.98 | 41.77 | 49,286 | -0.06(-0.13%) |
Nov 16, 2007 | 43.31 | 43.31 | 40.43 | 41.82 | 75,526 | -1.17(-2.72%) |
Nov 15, 2007 | 42.55 | 43.38 | 41.60 | 42.99 | 58,594 | +0.54(+1.27%) |
Nov 14, 2007 | 42.64 | 44.14 | 42.27 | 42.45 | 51,222 | -0.30(-0.70%) |
Nov 13, 2007 | 42.69 | 44.53 | 42.43 | 42.75 | 39,513 | -0.09(-0.22%) |
Nov 12, 2007 | 43.29 | 43.29 | 42.16 | 42.84 | 25,890 | -0.46(-1.07%) |
Nov 09, 2007 | 44.98 | 44.98 | 42.75 | 43.31 | 53,341 | -1.34(-3.00%) |
Nov 08, 2007 | 47.36 | 47.55 | 44.44 | 44.65 | 83,728 | -2.55(-5.40%) |
Nov 07, 2007 | 47.86 | 48.33 | 45.54 | 47.19 | 48,859 | -0.84(-1.74%) |
Nov 06, 2007 | 48.46 | 48.79 | 47.42 | 48.03 | 12,177 | -0.56(-1.15%) |
Nov 05, 2007 | 49.72 | 49.72 | 48.16 | 48.59 | 11,307 | -0.74(-1.51%) |
Nov 02, 2007 | 50.65 | 51.58 | 48.55 | 49.33 | 98,354 | -1.32(-2.61%) |