Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 36.85 | 39.06 | 36.54 | 38.87 | 1,625,799 | +1.86(+5.03%) |
Jan 30, 2008 | 37.24 | 38.10 | 36.89 | 37.01 | 943,567 | -0.37(-1.00%) |
Jan 29, 2008 | 36.45 | 37.38 | 36.27 | 37.38 | 1,127,278 | +1.20(+3.31%) |
Jan 28, 2008 | 34.83 | 36.31 | 34.83 | 36.18 | 770,714 | +1.18(+3.37%) |
Jan 25, 2008 | 35.84 | 36.14 | 34.88 | 35.00 | 866,851 | -0.61(-1.72%) |
Jan 24, 2008 | 36.08 | 36.74 | 35.19 | 35.61 | 988,382 | -0.10(-0.29%) |
Jan 23, 2008 | 34.10 | 35.89 | 33.49 | 35.72 | 1,664,533 | +1.06(+3.06%) |
Jan 22, 2008 | 33.32 | 34.81 | 32.75 | 34.65 | 1,677,190 | -0.13(-0.37%) |
Jan 21, 2008 | 34.83 | 35.84 | 34.29 | 34.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.83 | 35.84 | 34.29 | 34.78 | 1,169,893 | +0.05(+0.15%) |
Jan 17, 2008 | 36.91 | 37.62 | 34.50 | 34.73 | 1,206,804 | -1.96(-5.35%) |
Jan 16, 2008 | 37.58 | 37.63 | 36.53 | 36.69 | 1,432,537 | -1.04(-2.75%) |
Jan 15, 2008 | 38.58 | 38.58 | 37.58 | 37.73 | 949,883 | -0.79(-2.05%) |
Jan 14, 2008 | 38.46 | 38.74 | 38.05 | 38.52 | 687,608 | +0.39(+1.02%) |
Jan 11, 2008 | 36.88 | 38.34 | 36.75 | 38.13 | 2,480,957 | +1.02(+2.75%) |
Jan 10, 2008 | 37.61 | 37.96 | 36.77 | 37.11 | 1,358,699 | -0.70(-1.84%) |
Jan 09, 2008 | 36.25 | 38.17 | 36.03 | 37.81 | 2,551,852 | +1.45(+4.00%) |
Jan 08, 2008 | 36.87 | 37.72 | 36.13 | 36.35 | 1,444,916 | -0.31(-0.86%) |
Jan 07, 2008 | 36.77 | 37.73 | 36.32 | 36.67 | 1,533,023 | -0.01(-0.02%) |
Jan 04, 2008 | 37.57 | 37.71 | 36.03 | 36.68 | 1,407,285 | -1.33(-3.49%) |
Jan 03, 2008 | 39.24 | 39.33 | 37.88 | 38.00 | 1,527,490 | -1.25(-3.18%) |
Jan 02, 2008 | 39.93 | 40.95 | 38.95 | 39.25 | 716,827 | -0.89(-2.22%) |
Jan 01, 2008 | 41.10 | 41.10 | 40.14 | 40.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.10 | 41.10 | 40.14 | 40.14 | 513,338 | -0.59(-1.46%) |
Dec 28, 2007 | 40.30 | 41.02 | 40.30 | 40.74 | 680,412 | +0.51(+1.27%) |
Dec 27, 2007 | 40.51 | 40.58 | 39.59 | 40.23 | 536,517 | -0.49(-1.21%) |
Dec 26, 2007 | 40.84 | 41.17 | 40.12 | 40.72 | 483,908 | -0.37(-0.91%) |
Dec 24, 2007 | 39.96 | 41.09 | 39.92 | 41.09 | 563,242 | +1.04(+2.61%) |
Dec 21, 2007 | 40.54 | 40.54 | 39.92 | 40.05 | 1,077,755 | +0.01(+0.02%) |
Dec 20, 2007 | 40.12 | 40.17 | 39.55 | 40.04 | 803,080 | +0.31(+0.77%) |
Dec 19, 2007 | 39.12 | 40.13 | 39.12 | 39.73 | 720,853 | +0.67(+1.72%) |
Dec 18, 2007 | 39.49 | 39.60 | 38.73 | 39.06 | 946,234 | -0.14(-0.35%) |
Dec 17, 2007 | 38.99 | 39.61 | 38.36 | 39.20 | 1,031,975 | -0.14(-0.37%) |
Dec 14, 2007 | 40.44 | 40.48 | 39.23 | 39.34 | 900,982 | -0.91(-2.26%) |
Dec 13, 2007 | 40.42 | 40.69 | 39.84 | 40.25 | 632,967 | -0.43(-1.06%) |
Dec 12, 2007 | 41.70 | 42.07 | 40.29 | 40.68 | 1,132,054 | -0.16(-0.40%) |
Dec 11, 2007 | 43.30 | 43.30 | 40.85 | 40.85 | 939,787 | -2.26(-5.24%) |
Dec 10, 2007 | 43.74 | 43.74 | 42.70 | 43.11 | 714,643 | -0.35(-0.80%) |
Dec 07, 2007 | 42.97 | 43.56 | 42.88 | 43.45 | 730,453 | +0.49(+1.15%) |
Dec 06, 2007 | 42.16 | 43.00 | 42.09 | 42.96 | 643,184 | +0.67(+1.59%) |
Dec 05, 2007 | 41.12 | 42.59 | 40.97 | 42.29 | 894,666 | +1.53(+3.75%) |
Dec 04, 2007 | 40.46 | 40.82 | 40.16 | 40.76 | 519,916 | +0.03(+0.06%) |
Dec 03, 2007 | 40.77 | 41.43 | 40.51 | 40.74 | 594,384 | -0.11(-0.27%) |
Nov 30, 2007 | 41.53 | 42.04 | 40.48 | 40.85 | 729,281 | -0.19(-0.46%) |
Nov 29, 2007 | 40.57 | 41.32 | 40.30 | 41.03 | 860,216 | +0.21(+0.52%) |
Nov 28, 2007 | 39.90 | 40.95 | 39.90 | 40.82 | 1,102,693 | +1.30(+3.29%) |
Nov 27, 2007 | 38.99 | 39.78 | 38.09 | 39.52 | 2,047,783 | +0.19(+0.48%) |
Nov 26, 2007 | 39.83 | 40.63 | 39.26 | 39.33 | 562,418 | -0.59(-1.47%) |
Nov 23, 2007 | 39.89 | 40.17 | 39.46 | 39.92 | 259,188 | +0.20(+0.49%) |
Nov 21, 2007 | 39.89 | 40.27 | 39.15 | 39.72 | 898,433 | -0.52(-1.29%) |
Nov 20, 2007 | 39.39 | 40.28 | 39.15 | 40.24 | 1,286,488 | +0.86(+2.18%) |
Nov 19, 2007 | 40.14 | 40.14 | 39.24 | 39.39 | 805,254 | -0.97(-2.40%) |
Nov 16, 2007 | 41.57 | 42.09 | 39.98 | 40.35 | 1,584,850 | -0.99(-2.40%) |
Nov 15, 2007 | 42.47 | 42.47 | 40.92 | 41.35 | 1,143,402 | -1.07(-2.52%) |
Nov 14, 2007 | 44.24 | 44.65 | 42.34 | 42.42 | 741,693 | -1.49(-3.40%) |
Nov 13, 2007 | 43.00 | 44.07 | 42.48 | 43.91 | 833,137 | +1.28(+3.01%) |
Nov 12, 2007 | 41.53 | 43.14 | 41.53 | 42.63 | 1,124,796 | +0.94(+2.26%) |
Nov 09, 2007 | 42.47 | 42.99 | 41.56 | 41.69 | 829,854 | -1.44(-3.35%) |
Nov 08, 2007 | 44.13 | 44.13 | 42.06 | 43.13 | 1,605,777 | -0.80(-1.82%) |
Nov 07, 2007 | 44.78 | 45.41 | 43.74 | 43.93 | 901,989 | -1.76(-3.85%) |
Nov 06, 2007 | 46.45 | 46.45 | 45.36 | 45.69 | 1,244,691 | -0.31(-0.66%) |
Nov 05, 2007 | 46.84 | 46.84 | 45.65 | 45.99 | 1,496,910 | -0.84(-1.80%) |
Nov 02, 2007 | 45.57 | 46.84 | 44.71 | 46.83 | 1,406,223 | +1.80(+4.00%) |