Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 42.69 | 43.70 | 42.52 | 43.25 | 148,479 | +0.35(+0.82%) |
Jan 30, 2008 | 42.37 | 43.00 | 42.07 | 42.90 | 80,800 | +0.53(+1.25%) |
Jan 29, 2008 | 41.93 | 42.51 | 41.93 | 42.37 | 89,800 | +0.27(+0.64%) |
Jan 28, 2008 | 42.00 | 42.17 | 41.55 | 42.10 | 105,895 | +0.17(+0.41%) |
Jan 25, 2008 | 42.12 | 42.74 | 41.14 | 41.93 | 161,200 | +0.04(+0.10%) |
Jan 24, 2008 | 40.54 | 42.29 | 40.54 | 41.89 | 180,900 | +1.25(+3.08%) |
Jan 23, 2008 | 40.77 | 40.78 | 39.50 | 40.64 | 264,127 | -0.56(-1.36%) |
Jan 22, 2008 | 40.61 | 41.36 | 39.86 | 41.20 | 260,171 | -0.53(-1.27%) |
Jan 21, 2008 | 43.48 | 43.48 | 41.61 | 41.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.48 | 43.48 | 41.61 | 41.73 | 157,700 | -1.59(-3.67%) |
Jan 17, 2008 | 43.58 | 43.90 | 43.10 | 43.32 | 136,500 | -0.26(-0.60%) |
Jan 16, 2008 | 43.41 | 44.15 | 43.26 | 43.58 | 127,320 | +0.11(+0.25%) |
Jan 15, 2008 | 43.47 | 43.59 | 43.40 | 43.47 | 113,040 | -0.20(-0.46%) |
Jan 14, 2008 | 43.67 | 43.80 | 43.52 | 43.67 | 150,100 | +0.17(+0.39%) |
Jan 11, 2008 | 43.51 | 43.57 | 43.26 | 43.50 | 214,445 | +0.00(+0.00%) |
Jan 10, 2008 | 43.50 | 43.57 | 43.26 | 43.50 | 128,352 | +0.10(+0.23%) |
Jan 09, 2008 | 43.38 | 43.50 | 43.18 | 43.40 | 139,295 | +0.15(+0.35%) |
Jan 08, 2008 | 43.33 | 43.36 | 42.70 | 43.25 | 162,400 | +0.05(+0.12%) |
Jan 07, 2008 | 43.52 | 43.52 | 43.17 | 43.20 | 69,701 | -0.06(-0.14%) |
Jan 04, 2008 | 43.33 | 43.40 | 43.00 | 43.26 | 333,000 | +0.00(+0.00%) |
Jan 03, 2008 | 43.40 | 43.44 | 43.26 | 43.26 | 333,975 | -0.13(-0.30%) |
Jan 02, 2008 | 43.36 | 43.51 | 43.35 | 43.39 | 264,800 | +0.03(+0.07%) |
Jan 01, 2008 | 43.45 | 43.59 | 43.33 | 43.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 43.45 | 43.59 | 43.33 | 43.36 | 110,954 | -0.21(-0.48%) |
Dec 28, 2007 | 43.98 | 43.98 | 43.50 | 43.57 | 76,245 | -0.08(-0.18%) |
Dec 27, 2007 | 43.67 | 43.70 | 43.22 | 43.65 | 367,425 | +0.15(+0.34%) |
Dec 26, 2007 | 43.30 | 43.70 | 42.87 | 43.50 | 213,214 | +0.05(+0.12%) |
Dec 24, 2007 | 43.34 | 43.52 | 43.15 | 43.45 | 61,700 | -0.01(-0.02%) |
Dec 21, 2007 | 43.69 | 43.91 | 43.28 | 43.46 | 194,800 | +0.21(+0.49%) |
Dec 20, 2007 | 43.33 | 43.55 | 43.10 | 43.25 | 302,301 | -0.16(-0.37%) |
Dec 19, 2007 | 43.44 | 43.55 | 43.24 | 43.41 | 250,630 | +0.32(+0.74%) |
Dec 18, 2007 | 43.26 | 43.50 | 42.93 | 43.09 | 231,132 | -0.18(-0.42%) |
Dec 17, 2007 | 43.35 | 43.45 | 43.10 | 43.27 | 154,000 | -0.13(-0.30%) |
Dec 14, 2007 | 43.17 | 43.49 | 43.02 | 43.40 | 135,900 | +0.11(+0.25%) |
Dec 13, 2007 | 43.70 | 43.70 | 43.14 | 43.29 | 214,990 | -0.41(-0.94%) |
Dec 12, 2007 | 43.51 | 43.76 | 43.48 | 43.70 | 195,100 | +0.33(+0.76%) |
Dec 11, 2007 | 43.11 | 43.60 | 43.02 | 43.37 | 150,200 | +0.17(+0.39%) |
Dec 10, 2007 | 43.01 | 43.72 | 42.78 | 43.20 | 225,165 | -0.09(-0.21%) |
Dec 07, 2007 | 42.93 | 43.43 | 42.93 | 43.29 | 122,374 | +0.09(+0.21%) |
Dec 06, 2007 | 43.56 | 43.74 | 43.15 | 43.20 | 190,800 | -0.36(-0.83%) |
Dec 05, 2007 | 43.99 | 43.99 | 43.48 | 43.56 | 97,900 | -0.43(-0.98%) |
Dec 04, 2007 | 43.77 | 43.99 | 43.50 | 43.99 | 127,600 | +0.10(+0.23%) |
Dec 03, 2007 | 43.36 | 43.97 | 43.36 | 43.89 | 96,100 | +0.11(+0.25%) |
Nov 30, 2007 | 43.42 | 43.99 | 43.42 | 43.78 | 62,550 | +0.28(+0.64%) |
Nov 29, 2007 | 43.70 | 43.70 | 43.34 | 43.50 | 288,200 | -0.18(-0.41%) |
Nov 28, 2007 | 43.13 | 43.68 | 43.13 | 43.68 | 94,601 | +0.35(+0.81%) |
Nov 27, 2007 | 43.67 | 43.67 | 43.20 | 43.33 | 170,125 | +0.03(+0.07%) |
Nov 26, 2007 | 43.11 | 43.50 | 43.11 | 43.30 | 95,000 | +0.08(+0.19%) |
Nov 23, 2007 | 43.02 | 43.27 | 43.02 | 43.22 | 18,600 | +0.16(+0.37%) |
Nov 21, 2007 | 42.83 | 43.20 | 42.83 | 43.06 | 148,302 | +0.06(+0.14%) |
Nov 20, 2007 | 43.10 | 43.39 | 42.96 | 43.00 | 108,250 | -0.04(-0.09%) |
Nov 19, 2007 | 43.10 | 43.50 | 42.95 | 43.04 | 256,501 | -0.19(-0.44%) |
Nov 16, 2007 | 42.90 | 43.50 | 42.90 | 43.23 | 113,903 | +0.20(+0.46%) |
Nov 15, 2007 | 43.15 | 43.49 | 42.90 | 43.03 | 144,337 | +0.07(+0.16%) |
Nov 14, 2007 | 43.44 | 43.50 | 42.86 | 42.96 | 119,700 | -0.11(-0.26%) |
Nov 13, 2007 | 43.10 | 43.50 | 42.90 | 43.07 | 160,300 | +0.17(+0.40%) |
Nov 12, 2007 | 43.17 | 43.17 | 42.81 | 42.90 | 141,575 | +0.06(+0.14%) |
Nov 09, 2007 | 42.71 | 43.20 | 42.52 | 42.84 | 156,400 | -0.13(-0.30%) |
Nov 08, 2007 | 43.70 | 43.99 | 42.75 | 42.97 | 142,200 | +0.08(+0.19%) |
Nov 07, 2007 | 42.41 | 43.35 | 42.41 | 42.89 | 163,145 | +0.34(+0.80%) |
Nov 06, 2007 | 41.54 | 43.40 | 41.54 | 42.55 | 104,800 | +0.06(+0.14%) |
Nov 05, 2007 | 42.27 | 42.81 | 42.10 | 42.49 | 70,100 | +0.23(+0.54%) |
Nov 02, 2007 | 42.42 | 42.84 | 42.11 | 42.26 | 76,800 | -0.56(-1.31%) |