Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 36.38 | 38.26 | 35.36 | 37.71 | 507,316 | +0.70(+1.88%) |
Jan 30, 2008 | 37.82 | 38.39 | 36.93 | 37.02 | 443,010 | -1.00(-2.64%) |
Jan 29, 2008 | 38.39 | 38.51 | 37.39 | 38.02 | 474,795 | -0.10(-0.26%) |
Jan 28, 2008 | 39.37 | 39.51 | 37.83 | 38.12 | 537,097 | -1.41(-3.57%) |
Jan 25, 2008 | 39.45 | 40.24 | 39.01 | 39.53 | 393,531 | +0.65(+1.67%) |
Jan 24, 2008 | 39.19 | 39.86 | 38.63 | 38.88 | 337,692 | -0.13(-0.32%) |
Jan 23, 2008 | 38.14 | 39.07 | 37.08 | 39.01 | 474,911 | +0.45(+1.17%) |
Jan 22, 2008 | 37.81 | 39.14 | 37.59 | 38.55 | 469,411 | -0.90(-2.29%) |
Jan 21, 2008 | 40.30 | 40.70 | 38.61 | 39.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.30 | 40.70 | 38.61 | 39.46 | 397,415 | -0.61(-1.51%) |
Jan 17, 2008 | 42.28 | 42.33 | 39.94 | 40.06 | 322,543 | -2.08(-4.94%) |
Jan 16, 2008 | 42.26 | 42.86 | 41.68 | 42.14 | 414,209 | +0.06(+0.15%) |
Jan 15, 2008 | 42.20 | 42.73 | 41.81 | 42.08 | 363,261 | -0.56(-1.31%) |
Jan 14, 2008 | 40.56 | 42.96 | 39.93 | 42.64 | 464,542 | +1.59(+3.88%) |
Jan 11, 2008 | 42.22 | 42.34 | 40.75 | 41.05 | 234,471 | -1.55(-3.63%) |
Jan 10, 2008 | 41.66 | 43.82 | 41.49 | 42.60 | 319,115 | +0.54(+1.29%) |
Jan 09, 2008 | 41.84 | 42.11 | 40.62 | 42.05 | 391,873 | +0.04(+0.09%) |
Jan 08, 2008 | 42.97 | 43.45 | 41.88 | 42.02 | 431,900 | -0.83(-1.94%) |
Jan 07, 2008 | 43.26 | 43.41 | 42.13 | 42.85 | 275,328 | -0.22(-0.50%) |
Jan 04, 2008 | 44.64 | 44.64 | 42.76 | 43.07 | 250,935 | -2.06(-4.57%) |
Jan 03, 2008 | 44.18 | 45.13 | 44.18 | 45.13 | 289,703 | +1.11(+2.53%) |
Jan 02, 2008 | 45.25 | 45.36 | 43.65 | 44.02 | 211,527 | -1.38(-3.05%) |
Jan 01, 2008 | 45.51 | 45.87 | 44.69 | 45.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 45.51 | 45.87 | 44.69 | 45.40 | 163,427 | -0.14(-0.32%) |
Dec 28, 2007 | 46.37 | 46.80 | 45.50 | 45.54 | 162,653 | -0.82(-1.77%) |
Dec 27, 2007 | 47.04 | 47.05 | 45.50 | 46.37 | 210,810 | -0.73(-1.56%) |
Dec 26, 2007 | 47.28 | 47.42 | 46.86 | 47.10 | 175,017 | -0.42(-0.88%) |
Dec 24, 2007 | 47.43 | 47.98 | 47.31 | 47.52 | 63,579 | +0.27(+0.57%) |
Dec 21, 2007 | 46.01 | 47.51 | 46.01 | 47.24 | 662,668 | +1.68(+3.69%) |
Dec 20, 2007 | 45.43 | 45.59 | 44.33 | 45.56 | 164,312 | +0.52(+1.14%) |
Dec 19, 2007 | 45.06 | 45.49 | 44.62 | 45.05 | 138,327 | +0.03(+0.06%) |
Dec 18, 2007 | 44.50 | 45.11 | 43.60 | 45.02 | 309,495 | +0.97(+2.20%) |
Dec 17, 2007 | 45.53 | 45.58 | 44.05 | 44.05 | 215,618 | -1.67(-3.66%) |
Dec 14, 2007 | 46.78 | 47.26 | 45.73 | 45.73 | 192,508 | -1.59(-3.36%) |
Dec 13, 2007 | 47.54 | 47.70 | 46.51 | 47.32 | 174,595 | -0.69(-1.43%) |
Dec 12, 2007 | 48.48 | 48.85 | 47.32 | 48.00 | 211,632 | +0.75(+1.59%) |
Dec 11, 2007 | 48.30 | 48.75 | 47.25 | 47.25 | 249,564 | -0.90(-1.88%) |
Dec 10, 2007 | 48.74 | 48.74 | 47.78 | 48.16 | 157,567 | -0.56(-1.15%) |
Dec 07, 2007 | 48.96 | 48.96 | 48.11 | 48.72 | 174,376 | -0.12(-0.24%) |
Dec 06, 2007 | 47.96 | 48.84 | 47.76 | 48.84 | 326,303 | +0.98(+2.04%) |
Dec 05, 2007 | 48.26 | 48.27 | 47.79 | 47.86 | 281,410 | +0.42(+0.88%) |
Dec 04, 2007 | 48.01 | 48.01 | 47.09 | 47.44 | 250,723 | -0.35(-0.74%) |
Dec 03, 2007 | 48.84 | 48.94 | 47.74 | 47.80 | 261,293 | -0.99(-2.02%) |
Nov 30, 2007 | 49.24 | 49.67 | 48.52 | 48.78 | 297,000 | -0.05(-0.11%) |
Nov 29, 2007 | 49.77 | 49.78 | 48.26 | 48.84 | 262,081 | -1.15(-2.30%) |
Nov 28, 2007 | 49.35 | 50.02 | 49.01 | 49.98 | 393,531 | +1.28(+2.64%) |
Nov 27, 2007 | 48.13 | 49.10 | 47.80 | 48.70 | 280,414 | +0.96(+2.01%) |
Nov 26, 2007 | 48.59 | 48.75 | 47.74 | 47.74 | 350,962 | -0.76(-1.57%) |
Nov 23, 2007 | 48.31 | 48.84 | 47.67 | 48.50 | 78,286 | +0.62(+1.28%) |
Nov 21, 2007 | 48.57 | 48.70 | 47.80 | 47.89 | 359,253 | -0.89(-1.82%) |
Nov 20, 2007 | 48.70 | 49.11 | 47.93 | 48.77 | 456,779 | -0.06(-0.13%) |
Nov 19, 2007 | 48.99 | 49.24 | 48.53 | 48.84 | 282,405 | -0.59(-1.19%) |
Nov 16, 2007 | 49.46 | 49.87 | 48.55 | 49.42 | 324,531 | -0.01(-0.02%) |
Nov 15, 2007 | 49.06 | 49.53 | 48.75 | 49.43 | 313,476 | +0.26(+0.53%) |
Nov 14, 2007 | 49.92 | 49.92 | 49.12 | 49.17 | 267,588 | -0.62(-1.25%) |
Nov 13, 2007 | 49.43 | 49.89 | 48.64 | 49.79 | 328,514 | +0.72(+1.47%) |
Nov 12, 2007 | 48.91 | 49.76 | 48.52 | 49.07 | 537,719 | +0.16(+0.33%) |
Nov 09, 2007 | 47.87 | 49.04 | 47.43 | 48.91 | 483,096 | +0.32(+0.65%) |
Nov 08, 2007 | 48.00 | 48.82 | 47.10 | 48.59 | 448,266 | +0.91(+1.92%) |
Nov 07, 2007 | 49.35 | 49.35 | 47.68 | 47.68 | 381,811 | -2.20(-4.41%) |
Nov 06, 2007 | 48.66 | 49.95 | 48.34 | 49.88 | 182,446 | +0.90(+1.83%) |
Nov 05, 2007 | 49.28 | 49.59 | 48.17 | 48.98 | 287,020 | -0.46(-0.93%) |
Nov 02, 2007 | 49.40 | 49.79 | 48.69 | 49.44 | 279,862 | +0.29(+0.59%) |