Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 39.63 | 40.84 | 39.63 | 40.39 | 588,000 | +0.67(+1.69%) |
Jan 30, 2008 | 40.56 | 40.65 | 39.72 | 39.72 | 308,198 | -0.65(-1.61%) |
Jan 29, 2008 | 40.35 | 40.82 | 39.95 | 40.37 | 354,415 | -0.53(-1.30%) |
Jan 28, 2008 | 40.89 | 41.02 | 39.91 | 40.90 | 289,276 | +0.40(+0.99%) |
Jan 25, 2008 | 39.31 | 40.84 | 39.17 | 40.50 | 377,300 | +1.15(+2.92%) |
Jan 24, 2008 | 40.62 | 40.71 | 38.85 | 39.35 | 588,247 | -1.47(-3.60%) |
Jan 23, 2008 | 40.80 | 41.50 | 38.01 | 40.82 | 1,566,000 | -1.38(-3.27%) |
Jan 22, 2008 | 41.04 | 43.37 | 41.00 | 42.20 | 420,257 | -0.55(-1.29%) |
Jan 21, 2008 | 43.29 | 43.73 | 42.07 | 42.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.29 | 43.73 | 42.07 | 42.75 | 424,500 | -0.44(-1.02%) |
Jan 17, 2008 | 45.14 | 45.80 | 43.19 | 43.19 | 922,400 | -1.89(-4.19%) |
Jan 16, 2008 | 45.00 | 45.81 | 44.79 | 45.08 | 448,900 | -0.07(-0.16%) |
Jan 15, 2008 | 45.83 | 45.94 | 44.88 | 45.15 | 173,550 | -1.08(-2.34%) |
Jan 14, 2008 | 45.25 | 46.34 | 45.25 | 46.23 | 173,000 | +0.95(+2.10%) |
Jan 11, 2008 | 45.75 | 45.88 | 45.28 | 45.28 | 191,000 | -0.70(-1.52%) |
Jan 10, 2008 | 46.10 | 46.30 | 45.45 | 45.98 | 323,600 | -0.26(-0.56%) |
Jan 09, 2008 | 46.98 | 46.98 | 45.23 | 46.24 | 495,700 | -0.26(-0.56%) |
Jan 08, 2008 | 46.62 | 47.05 | 46.50 | 46.50 | 191,810 | +0.04(+0.09%) |
Jan 07, 2008 | 47.04 | 47.75 | 46.25 | 46.46 | 183,264 | -0.53(-1.13%) |
Jan 04, 2008 | 48.20 | 48.20 | 46.76 | 46.99 | 164,000 | -1.50(-3.09%) |
Jan 03, 2008 | 48.98 | 49.46 | 48.25 | 48.49 | 408,748 | -0.49(-1.00%) |
Jan 02, 2008 | 50.21 | 50.21 | 48.83 | 48.98 | 624,866 | -1.11(-2.22%) |
Jan 01, 2008 | 49.82 | 50.44 | 49.57 | 50.09 | 227,860 | +0.00(+0.00%) |
Dec 31, 2007 | 49.82 | 50.44 | 49.57 | 50.09 | 227,860 | +0.34(+0.68%) |
Dec 28, 2007 | 49.99 | 50.21 | 49.70 | 49.75 | 189,500 | -0.24(-0.48%) |
Dec 27, 2007 | 49.89 | 50.32 | 49.55 | 49.99 | 147,300 | -0.08(-0.16%) |
Dec 26, 2007 | 50.20 | 50.49 | 49.81 | 50.07 | 245,800 | -0.93(-1.82%) |
Dec 24, 2007 | 50.00 | 51.00 | 49.88 | 51.00 | 98,400 | +1.15(+2.31%) |
Dec 21, 2007 | 49.50 | 49.95 | 48.83 | 49.85 | 714,825 | +0.49(+0.99%) |
Dec 20, 2007 | 47.97 | 49.54 | 47.97 | 49.36 | 416,203 | +0.67(+1.38%) |
Dec 19, 2007 | 48.82 | 49.90 | 48.36 | 48.69 | 365,287 | -0.51(-1.04%) |
Dec 18, 2007 | 49.55 | 49.95 | 48.78 | 49.20 | 584,544 | -0.28(-0.57%) |
Dec 17, 2007 | 49.25 | 49.65 | 48.89 | 49.48 | 215,070 | +0.22(+0.45%) |
Dec 14, 2007 | 49.94 | 50.36 | 48.55 | 49.26 | 390,406 | -1.18(-2.34%) |
Dec 13, 2007 | 48.82 | 50.44 | 48.35 | 50.44 | 391,900 | +1.47(+3.00%) |
Dec 12, 2007 | 48.99 | 49.34 | 48.72 | 48.97 | 410,200 | +0.47(+0.97%) |
Dec 11, 2007 | 48.29 | 48.95 | 48.25 | 48.50 | 403,403 | +0.27(+0.56%) |
Dec 10, 2007 | 48.39 | 48.48 | 47.91 | 48.23 | 189,750 | +0.05(+0.10%) |
Dec 07, 2007 | 47.25 | 48.83 | 47.00 | 48.18 | 390,625 | +1.04(+2.21%) |
Dec 06, 2007 | 46.60 | 47.20 | 46.27 | 47.14 | 286,206 | +0.66(+1.42%) |
Dec 05, 2007 | 46.19 | 46.81 | 46.19 | 46.48 | 296,717 | +0.19(+0.41%) |
Dec 04, 2007 | 46.14 | 46.49 | 45.92 | 46.29 | 196,050 | +0.07(+0.15%) |
Dec 03, 2007 | 46.53 | 46.74 | 46.09 | 46.22 | 281,166 | -0.74(-1.58%) |
Nov 30, 2007 | 47.25 | 47.51 | 46.31 | 46.96 | 577,341 | -0.29(-0.61%) |
Nov 29, 2007 | 47.24 | 47.45 | 46.96 | 47.25 | 521,100 | -0.05(-0.11%) |
Nov 28, 2007 | 47.31 | 47.98 | 47.17 | 47.30 | 278,812 | +0.64(+1.37%) |
Nov 27, 2007 | 46.67 | 46.85 | 45.88 | 46.66 | 404,110 | +0.30(+0.65%) |
Nov 26, 2007 | 48.31 | 48.34 | 46.36 | 46.36 | 295,634 | -1.59(-3.32%) |
Nov 23, 2007 | 48.04 | 48.28 | 47.80 | 47.95 | 159,602 | +0.02(+0.04%) |
Nov 21, 2007 | 48.05 | 48.86 | 47.84 | 47.93 | 186,000 | -0.18(-0.37%) |
Nov 20, 2007 | 48.74 | 49.09 | 48.11 | 48.11 | 242,433 | -0.86(-1.76%) |
Nov 19, 2007 | 49.49 | 49.49 | 48.69 | 48.97 | 332,839 | -0.76(-1.53%) |
Nov 16, 2007 | 49.61 | 49.91 | 49.05 | 49.73 | 221,066 | -0.01(-0.02%) |
Nov 15, 2007 | 49.13 | 50.61 | 49.13 | 49.74 | 190,654 | +0.39(+0.79%) |
Nov 14, 2007 | 49.63 | 50.13 | 48.51 | 49.35 | 375,474 | -0.32(-0.64%) |
Nov 13, 2007 | 48.17 | 50.14 | 47.96 | 49.67 | 249,700 | +1.00(+2.05%) |
Nov 12, 2007 | 48.10 | 49.25 | 47.77 | 48.67 | 191,600 | +0.42(+0.87%) |
Nov 09, 2007 | 47.94 | 48.74 | 47.48 | 48.25 | 247,011 | -0.20(-0.41%) |
Nov 08, 2007 | 48.84 | 48.95 | 47.83 | 48.45 | 288,400 | -0.38(-0.78%) |
Nov 07, 2007 | 49.20 | 49.35 | 48.25 | 48.83 | 142,000 | -0.60(-1.21%) |
Nov 06, 2007 | 50.10 | 50.10 | 49.34 | 49.43 | 191,500 | -0.54(-1.08%) |
Nov 05, 2007 | 50.07 | 50.59 | 49.50 | 49.97 | 144,901 | -0.98(-1.92%) |
Nov 02, 2007 | 50.60 | 51.25 | 50.42 | 50.95 | 216,900 | +0.45(+0.89%) |
Nov 01, 2007 | 50.13 | 50.67 | 49.19 | 50.50 | 226,500 | -0.32(-0.63%) |
Oct 31, 2007 | 49.50 | 50.82 | 49.50 | 50.82 | 296,700 | +1.81(+3.69%) |
Oct 30, 2007 | 47.96 | 49.01 | 47.06 | 49.01 | 450,000 | +0.76(+1.58%) |
Oct 29, 2007 | 47.29 | 48.56 | 47.29 | 48.25 | 112,600 | +0.88(+1.86%) |
Oct 26, 2007 | 47.80 | 47.87 | 47.08 | 47.37 | 251,400 | -0.14(-0.29%) |
Oct 25, 2007 | 49.60 | 49.67 | 47.50 | 47.51 | 315,700 | -1.09(-2.24%) |
Oct 24, 2007 | 47.42 | 48.86 | 46.67 | 48.60 | 354,700 | +0.48(+1.00%) |
Oct 23, 2007 | 48.07 | 48.39 | 47.42 | 48.12 | 241,300 | +0.13(+0.27%) |
Oct 22, 2007 | 47.24 | 48.12 | 47.17 | 47.99 | 247,000 | -0.15(-0.31%) |
Oct 19, 2007 | 49.85 | 49.91 | 47.86 | 48.14 | 404,400 | -1.61(-3.24%) |
Oct 18, 2007 | 51.40 | 51.59 | 49.01 | 49.75 | 444,800 | -1.87(-3.62%) |
Oct 17, 2007 | 50.80 | 51.62 | 50.78 | 51.62 | 498,600 | +1.20(+2.38%) |
Oct 16, 2007 | 50.33 | 51.20 | 49.40 | 50.42 | 217,800 | -0.52(-1.02%) |
Oct 15, 2007 | 51.28 | 51.58 | 49.75 | 50.94 | 303,700 | +0.24(+0.47%) |
Oct 12, 2007 | 49.34 | 50.82 | 49.08 | 50.70 | 220,900 | +1.18(+2.38%) |
Oct 11, 2007 | 50.94 | 51.71 | 49.50 | 49.52 | 387,300 | -1.09(-2.15%) |
Oct 10, 2007 | 51.45 | 51.63 | 50.53 | 50.61 | 439,700 | -1.02(-1.98%) |
Oct 09, 2007 | 50.70 | 51.63 | 50.40 | 51.63 | 619,900 | +0.85(+1.67%) |
Oct 08, 2007 | 49.10 | 50.97 | 49.00 | 50.78 | 569,600 | +1.50(+3.04%) |
Oct 05, 2007 | 48.90 | 49.40 | 48.37 | 49.28 | 770,900 | +1.01(+2.09%) |
Oct 04, 2007 | 48.82 | 48.95 | 47.93 | 48.27 | 1,428,000 | -0.23(-0.47%) |
Oct 03, 2007 | 48.90 | 49.11 | 48.01 | 48.50 | 1,120,100 | -0.45(-0.92%) |
Oct 02, 2007 | 48.00 | 49.06 | 47.78 | 48.95 | 743,900 | +0.95(+1.98%) |
Oct 01, 2007 | 46.75 | 48.11 | 46.40 | 48.00 | 467,900 | +1.25(+2.67%) |
Sep 28, 2007 | 46.08 | 46.90 | 46.06 | 46.75 | 535,400 | +0.43(+0.93%) |
Sep 27, 2007 | 46.21 | 46.36 | 46.13 | 46.32 | 284,200 | +0.06(+0.13%) |
Sep 26, 2007 | 46.38 | 46.70 | 46.15 | 46.26 | 409,600 | -0.13(-0.28%) |
Sep 25, 2007 | 45.91 | 46.76 | 45.90 | 46.39 | 368,200 | +0.18(+0.39%) |
Sep 24, 2007 | 46.80 | 46.85 | 46.00 | 46.21 | 653,000 | -0.73(-1.56%) |
Sep 21, 2007 | 46.00 | 47.00 | 45.76 | 46.94 | 1,143,900 | +0.94(+2.04%) |
Sep 20, 2007 | 45.87 | 46.10 | 42.26 | 46.00 | 666,100 | +0.02(+0.04%) |
Sep 19, 2007 | 46.60 | 47.19 | 45.80 | 45.98 | 576,200 | -0.37(-0.80%) |
Sep 18, 2007 | 44.36 | 46.43 | 44.11 | 46.35 | 425,000 | +1.99(+4.49%) |
Sep 17, 2007 | 44.40 | 44.50 | 43.82 | 44.36 | 486,100 | -0.17(-0.38%) |
Sep 14, 2007 | 44.50 | 44.75 | 44.09 | 44.53 | 344,900 | +0.53(+1.20%) |
Sep 13, 2007 | 44.00 | 44.41 | 43.79 | 44.00 | 293,500 | -0.14(-0.32%) |
Sep 12, 2007 | 43.29 | 44.14 | 43.04 | 44.14 | 614,800 | +0.55(+1.26%) |
Sep 11, 2007 | 43.30 | 44.30 | 43.20 | 43.59 | 436,100 | -0.88(-1.98%) |
Sep 10, 2007 | 45.31 | 45.75 | 44.24 | 44.47 | 223,600 | -0.84(-1.85%) |
Sep 07, 2007 | 44.95 | 45.31 | 44.88 | 45.31 | 457,900 | +0.12(+0.27%) |
Sep 06, 2007 | 45.36 | 45.36 | 44.85 | 45.19 | 262,200 | -0.07(-0.15%) |
Sep 05, 2007 | 45.60 | 46.10 | 45.15 | 45.26 | 239,600 | -0.74(-1.61%) |
Sep 04, 2007 | 45.40 | 46.48 | 45.20 | 46.00 | 357,600 | +0.74(+1.63%) |
Aug 31, 2007 | 45.00 | 45.96 | 45.00 | 45.26 | 244,300 | +0.33(+0.73%) |
Aug 30, 2007 | 45.00 | 45.09 | 44.50 | 44.93 | 372,700 | -0.09(-0.20%) |
Aug 29, 2007 | 44.75 | 45.14 | 44.31 | 45.02 | 1,043,500 | +0.33(+0.74%) |
Aug 28, 2007 | 45.62 | 45.85 | 42.20 | 44.69 | 396,600 | -1.09(-2.38%) |
Aug 27, 2007 | 46.78 | 46.84 | 45.52 | 45.78 | 334,200 | -1.20(-2.55%) |
Aug 24, 2007 | 46.57 | 47.00 | 45.38 | 46.98 | 469,100 | +0.32(+0.69%) |
Aug 23, 2007 | 47.00 | 47.81 | 46.34 | 46.66 | 568,100 | -0.47(-1.00%) |
Aug 22, 2007 | 47.50 | 47.75 | 46.64 | 47.13 | 672,000 | +0.20(+0.43%) |
Aug 21, 2007 | 45.99 | 47.25 | 45.74 | 46.93 | 749,400 | +1.02(+2.22%) |
Aug 20, 2007 | 44.85 | 46.86 | 44.50 | 45.91 | 687,534 | +1.16(+2.59%) |
Aug 17, 2007 | 45.25 | 45.99 | 44.50 | 44.75 | 1,209,600 | +0.45(+1.02%) |
Aug 16, 2007 | 45.80 | 45.80 | 44.30 | 44.30 | 1,069,400 | -2.58(-5.50%) |
Aug 15, 2007 | 47.75 | 49.20 | 41.00 | 46.88 | 284,800 | -1.54(-3.18%) |
Aug 14, 2007 | 47.80 | 49.44 | 47.25 | 48.42 | 614,200 | +0.22(+0.46%) |
Aug 13, 2007 | 46.29 | 49.19 | 46.25 | 48.20 | 1,424,100 | +1.30(+2.77%) |
Aug 10, 2007 | 45.53 | 48.00 | 43.95 | 46.90 | 3,100,100 | +0.55(+1.19%) |
Aug 09, 2007 | 46.30 | 48.00 | 45.75 | 46.35 | 1,015,600 | -0.84(-1.78%) |
Aug 08, 2007 | 46.00 | 48.30 | 45.72 | 47.19 | 1,550,400 | -0.31(-0.65%) |
Aug 07, 2007 | 45.77 | 47.60 | 45.48 | 47.50 | 1,487,300 | +0.35(+0.74%) |
Aug 06, 2007 | 46.80 | 48.15 | 46.80 | 47.15 | 914,700 | -1.05(-2.18%) |
Aug 03, 2007 | 48.22 | 48.50 | 47.95 | 48.20 | 1,363,700 | +0.10(+0.21%) |