Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.15 | 40.15 | 39.98 | 40.11 | 8,459 | +0.17(+0.44%) |
Jan 30, 2008 | 40.14 | 40.14 | 39.94 | 39.94 | 21,148 | -0.12(-0.31%) |
Jan 29, 2008 | 40.08 | 40.11 | 39.97 | 40.06 | 31,986 | -0.07(-0.17%) |
Jan 28, 2008 | 40.19 | 40.19 | 40.10 | 40.13 | 33,837 | +0.09(+0.23%) |
Jan 25, 2008 | 40.01 | 40.14 | 39.98 | 40.04 | 10,045 | -0.05(-0.12%) |
Jan 24, 2008 | 40.08 | 40.10 | 40.04 | 40.09 | 2,907 | -0.01(-0.03%) |
Jan 23, 2008 | 40.64 | 40.64 | 40.10 | 40.10 | 31,986 | -0.30(-0.74%) |
Jan 22, 2008 | 40.27 | 40.40 | 40.27 | 40.40 | 4,229 | +0.14(+0.34%) |
Jan 21, 2008 | 40.14 | 40.26 | 39.99 | 40.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.14 | 40.26 | 39.99 | 40.26 | 24,849 | -0.02(-0.04%) |
Jan 17, 2008 | 40.09 | 40.28 | 40.06 | 40.28 | 42,825 | +0.19(+0.47%) |
Jan 16, 2008 | 40.17 | 40.19 | 40.09 | 40.09 | 36,216 | -0.10(-0.25%) |
Jan 15, 2008 | 40.12 | 40.19 | 40.01 | 40.19 | 24,320 | +0.14(+0.36%) |
Jan 14, 2008 | 39.88 | 40.04 | 39.87 | 40.04 | 5,022 | +0.06(+0.16%) |
Jan 11, 2008 | 39.94 | 39.98 | 39.78 | 39.98 | 16,389 | +0.15(+0.37%) |
Jan 10, 2008 | 39.91 | 39.91 | 39.83 | 39.83 | 86,179 | -0.00(-0.01%) |
Jan 09, 2008 | 39.92 | 39.96 | 39.84 | 39.84 | 9,516 | -0.06(-0.16%) |
Jan 08, 2008 | 39.81 | 39.90 | 39.81 | 39.90 | 38,860 | +0.09(+0.22%) |
Jan 07, 2008 | 39.81 | 39.81 | 39.81 | 39.81 | 131,384 | -0.07(-0.18%) |
Jan 04, 2008 | 39.89 | 39.89 | 39.89 | 39.89 | 264 | +0.20(+0.51%) |
Jan 03, 2008 | 39.47 | 39.68 | 39.47 | 39.68 | 15,068 | +0.22(+0.55%) |
Jan 02, 2008 | 39.47 | 39.48 | 39.27 | 39.47 | 26,964 | -0.00(-0.01%) |
Jan 01, 2008 | 39.53 | 39.72 | 39.47 | 39.47 | 42,561 | +0.00(+0.00%) |
Dec 31, 2007 | 39.53 | 39.72 | 39.47 | 39.47 | 42,561 | +0.05(+0.13%) |
Dec 28, 2007 | 39.47 | 39.47 | 39.42 | 39.42 | 1,321 | +0.09(+0.22%) |
Dec 27, 2007 | 39.38 | 39.38 | 39.33 | 39.33 | 1,057 | -0.07(-0.17%) |
Dec 26, 2007 | 39.26 | 39.40 | 39.26 | 39.40 | 66,617 | +0.13(+0.33%) |
Dec 24, 2007 | 39.28 | 39.28 | 39.27 | 39.27 | 3,436 | -0.05(-0.12%) |
Dec 21, 2007 | 39.47 | 39.47 | 39.20 | 39.31 | 25,906 | -0.10(-0.26%) |
Dec 20, 2007 | 39.47 | 39.47 | 39.42 | 39.42 | 5,287 | -0.05(-0.12%) |
Dec 19, 2007 | 39.47 | 39.49 | 39.47 | 39.47 | 51,020 | +0.00(+0.01%) |
Dec 18, 2007 | 39.47 | 39.47 | 39.46 | 39.46 | 41,239 | +0.18(+0.46%) |
Dec 17, 2007 | 39.28 | 39.28 | 39.28 | 39.28 | 528 | +0.11(+0.27%) |
Dec 14, 2007 | 39.20 | 39.20 | 39.17 | 39.17 | 1,850 | -0.18(-0.45%) |
Dec 13, 2007 | 39.34 | 39.43 | 39.30 | 39.35 | 17,447 | -0.11(-0.28%) |
Dec 12, 2007 | 39.21 | 39.46 | 39.21 | 39.46 | 3,172 | +0.12(+0.31%) |
Dec 11, 2007 | 39.15 | 39.34 | 39.15 | 39.34 | 266 | +0.17(+0.43%) |
Dec 10, 2007 | 39.03 | 39.17 | 39.03 | 39.17 | 3,172 | +0.04(+0.11%) |
Dec 07, 2007 | 39.20 | 39.20 | 38.96 | 39.13 | 8,723 | -0.05(-0.14%) |
Dec 06, 2007 | 39.28 | 39.30 | 39.13 | 39.18 | 11,102 | -0.24(-0.60%) |
Dec 05, 2007 | 39.42 | 39.42 | 39.42 | 39.42 | 528 | -0.07(-0.18%) |
Dec 04, 2007 | 39.35 | 39.49 | 38.32 | 39.49 | 205,931 | +0.00(+0.00%) |
Dec 03, 2007 | 39.51 | 39.51 | 39.49 | 39.49 | 16,125 | -0.15(-0.38%) |
Nov 30, 2007 | 39.64 | 39.64 | 39.64 | 39.64 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 39.64 | 39.64 | 39.64 | 39.64 | 1,321 | +0.06(+0.15%) |
Nov 28, 2007 | 39.53 | 39.58 | 39.53 | 39.58 | 4,229 | +0.14(+0.36%) |
Nov 27, 2007 | 39.33 | 39.46 | 39.33 | 39.44 | 19,562 | -0.16(-0.40%) |
Nov 26, 2007 | 39.33 | 39.60 | 39.33 | 39.60 | 16,654 | +0.48(+1.24%) |
Nov 23, 2007 | 39.11 | 39.11 | 39.11 | 39.11 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 39.17 | 39.23 | 39.11 | 39.11 | 40,446 | -0.00(-0.01%) |
Nov 20, 2007 | 39.30 | 39.30 | 39.12 | 39.12 | 4,229 | -0.03(-0.07%) |
Nov 19, 2007 | 39.25 | 39.25 | 38.86 | 39.14 | 99,661 | -0.01(-0.02%) |
Nov 16, 2007 | 39.25 | 39.25 | 39.15 | 39.15 | 11,102 | +0.00(+0.00%) |
Nov 15, 2007 | 39.11 | 39.15 | 39.11 | 39.15 | 3,172 | +0.11(+0.29%) |
Nov 14, 2007 | 39.04 | 39.04 | 39.04 | 39.04 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 39.04 | 39.06 | 39.04 | 39.04 | 12,688 | +0.00(+0.00%) |
Nov 12, 2007 | 39.08 | 39.08 | 39.04 | 39.04 | 1,850 | -0.04(-0.10%) |
Nov 09, 2007 | 39.08 | 39.08 | 39.08 | 39.08 | 7,930 | +0.03(+0.08%) |
Nov 08, 2007 | 39.00 | 39.06 | 38.99 | 39.05 | 11,895 | +0.02(+0.05%) |
Nov 07, 2007 | 39.02 | 39.04 | 38.96 | 39.03 | 42,032 | +0.01(+0.02%) |
Nov 06, 2007 | 39.09 | 39.11 | 39.02 | 39.02 | 5,287 | -0.15(-0.39%) |
Nov 05, 2007 | 39.24 | 39.24 | 39.14 | 39.17 | 5,815 | -0.07(-0.17%) |
Nov 02, 2007 | 39.25 | 39.28 | 39.23 | 39.24 | 98,604 | -0.00(-0.00%) |