Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.33 | 32.63 | 30.89 | 31.93 | 396,944 | +0.11(+0.34%) |
Jan 30, 2008 | 33.00 | 33.33 | 31.62 | 31.82 | 204,129 | -1.34(-4.03%) |
Jan 29, 2008 | 33.40 | 33.42 | 31.87 | 33.16 | 407,502 | +0.09(+0.28%) |
Jan 28, 2008 | 32.97 | 33.33 | 32.21 | 33.06 | 491,085 | -0.04(-0.11%) |
Jan 25, 2008 | 30.93 | 33.27 | 30.89 | 33.10 | 479,519 | +1.46(+4.61%) |
Jan 24, 2008 | 32.04 | 33.34 | 31.34 | 31.64 | 361,126 | -0.14(-0.45%) |
Jan 23, 2008 | 31.72 | 32.70 | 29.64 | 31.78 | 499,669 | -0.76(-2.33%) |
Jan 22, 2008 | 32.09 | 33.39 | 31.19 | 32.54 | 303,621 | -0.87(-2.62%) |
Jan 21, 2008 | 33.13 | 34.51 | 32.59 | 33.42 | 412,609 | +0.00(+0.00%) |
Jan 18, 2008 | 33.13 | 34.51 | 32.59 | 33.42 | 412,609 | +0.30(+0.92%) |
Jan 17, 2008 | 33.97 | 33.97 | 32.80 | 33.11 | 460,741 | -0.89(-2.61%) |
Jan 16, 2008 | 35.87 | 37.32 | 33.32 | 34.00 | 496,105 | -2.34(-6.44%) |
Jan 15, 2008 | 37.86 | 38.43 | 36.05 | 36.34 | 222,959 | -2.45(-6.32%) |
Jan 14, 2008 | 39.02 | 39.54 | 38.45 | 38.79 | 305,904 | -0.09(-0.24%) |
Jan 11, 2008 | 40.51 | 40.81 | 38.16 | 38.89 | 318,471 | -1.91(-4.68%) |
Jan 10, 2008 | 38.94 | 40.80 | 38.86 | 40.80 | 340,627 | +1.08(+2.73%) |
Jan 09, 2008 | 40.69 | 40.69 | 38.10 | 39.71 | 451,546 | -0.80(-1.98%) |
Jan 08, 2008 | 42.46 | 43.53 | 40.50 | 40.51 | 196,614 | -1.77(-4.19%) |
Jan 07, 2008 | 44.86 | 45.93 | 41.74 | 42.28 | 544,667 | -2.72(-6.05%) |
Jan 04, 2008 | 47.69 | 48.77 | 44.92 | 45.01 | 306,015 | -3.29(-6.81%) |
Jan 03, 2008 | 48.74 | 49.37 | 48.01 | 48.30 | 208,275 | -0.39(-0.80%) |
Jan 02, 2008 | 49.87 | 50.22 | 48.67 | 48.69 | 134,393 | -1.54(-3.06%) |
Jan 01, 2008 | 49.87 | 50.32 | 49.48 | 50.23 | 132,165 | +0.00(+0.00%) |
Dec 31, 2007 | 49.87 | 50.32 | 49.48 | 50.23 | 132,165 | -0.04(-0.09%) |
Dec 28, 2007 | 50.62 | 50.77 | 49.78 | 50.27 | 164,110 | -0.04(-0.07%) |
Dec 27, 2007 | 50.05 | 50.75 | 49.87 | 50.31 | 289,883 | -0.24(-0.47%) |
Dec 26, 2007 | 50.57 | 50.99 | 50.19 | 50.54 | 195,773 | -0.17(-0.33%) |
Dec 24, 2007 | 49.87 | 50.87 | 49.87 | 50.71 | 203,357 | +0.17(+0.33%) |
Dec 21, 2007 | 51.02 | 52.19 | 50.04 | 50.54 | 419,486 | -0.56(-1.10%) |
Dec 20, 2007 | 48.24 | 51.25 | 47.70 | 51.11 | 466,039 | +2.98(+6.19%) |
Dec 19, 2007 | 49.40 | 49.40 | 47.59 | 48.13 | 250,679 | -1.10(-2.23%) |
Dec 18, 2007 | 50.43 | 50.97 | 47.35 | 49.23 | 537,496 | -0.69(-1.38%) |
Dec 17, 2007 | 52.58 | 52.58 | 49.85 | 49.92 | 660,780 | -3.62(-6.76%) |
Dec 14, 2007 | 55.39 | 55.39 | 52.12 | 53.54 | 1,159,449 | -3.40(-5.97%) |
Dec 13, 2007 | 61.95 | 64.39 | 55.74 | 56.93 | 502,617 | -4.33(-7.07%) |
Dec 12, 2007 | 63.76 | 63.76 | 60.12 | 61.26 | 193,909 | -0.34(-0.55%) |
Dec 11, 2007 | 63.62 | 64.02 | 61.31 | 61.60 | 143,336 | -2.10(-3.30%) |
Dec 10, 2007 | 63.73 | 64.29 | 62.22 | 63.70 | 130,632 | +0.25(+0.40%) |
Dec 07, 2007 | 63.31 | 63.73 | 62.56 | 63.45 | 77,122 | +0.13(+0.21%) |
Dec 06, 2007 | 61.64 | 63.42 | 61.05 | 63.32 | 137,693 | +1.31(+2.11%) |
Dec 05, 2007 | 61.28 | 62.15 | 60.11 | 62.01 | 97,957 | +1.58(+2.62%) |
Dec 04, 2007 | 59.85 | 61.80 | 59.83 | 60.43 | 188,782 | -0.95(-1.54%) |
Dec 03, 2007 | 61.19 | 61.79 | 60.43 | 61.38 | 152,498 | +0.30(+0.50%) |
Nov 30, 2007 | 60.24 | 62.86 | 59.93 | 61.07 | 404,012 | +1.81(+3.05%) |
Nov 29, 2007 | 58.54 | 59.50 | 57.90 | 59.27 | 193,820 | +0.85(+1.45%) |
Nov 28, 2007 | 57.78 | 58.64 | 57.34 | 58.42 | 298,720 | +0.93(+1.62%) |
Nov 27, 2007 | 57.16 | 57.79 | 56.35 | 57.49 | 138,517 | +0.38(+0.67%) |
Nov 26, 2007 | 57.60 | 58.00 | 56.33 | 57.11 | 140,291 | -0.53(-0.93%) |
Nov 23, 2007 | 57.26 | 57.81 | 56.73 | 57.64 | 37,824 | +1.02(+1.80%) |
Nov 21, 2007 | 57.33 | 57.81 | 56.26 | 56.62 | 99,376 | -1.09(-1.89%) |
Nov 20, 2007 | 56.64 | 58.45 | 56.38 | 57.71 | 174,449 | +0.63(+1.10%) |
Nov 19, 2007 | 58.54 | 58.54 | 56.27 | 57.08 | 209,068 | -1.61(-2.75%) |
Nov 16, 2007 | 58.63 | 59.32 | 58.10 | 58.70 | 161,117 | +0.04(+0.07%) |
Nov 15, 2007 | 58.38 | 59.03 | 57.89 | 58.65 | 124,421 | -0.12(-0.21%) |
Nov 14, 2007 | 59.23 | 59.49 | 58.18 | 58.78 | 148,717 | -0.01(-0.02%) |
Nov 13, 2007 | 57.24 | 58.98 | 57.24 | 58.79 | 152,166 | +1.87(+3.29%) |
Nov 12, 2007 | 56.88 | 57.40 | 56.22 | 56.92 | 149,444 | -0.30(-0.52%) |
Nov 09, 2007 | 57.69 | 58.18 | 55.75 | 57.21 | 144,428 | -1.51(-2.57%) |
Nov 08, 2007 | 59.27 | 59.79 | 56.47 | 58.73 | 154,450 | -0.25(-0.43%) |
Nov 07, 2007 | 61.02 | 61.18 | 58.57 | 58.98 | 139,993 | -2.78(-4.49%) |
Nov 06, 2007 | 60.14 | 61.86 | 60.14 | 61.75 | 154,193 | +1.70(+2.83%) |
Nov 05, 2007 | 60.03 | 60.55 | 58.79 | 60.05 | 85,529 | -0.74(-1.21%) |
Nov 02, 2007 | 61.88 | 61.93 | 60.17 | 60.79 | 48,479 | -0.03(-0.05%) |