Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 39.14 | 41.07 | 38.00 | 39.41 | 39,149 | -0.37(-0.93%) |
Jan 30, 2008 | 40.62 | 41.00 | 39.78 | 39.78 | 32,158 | -1.22(-2.98%) |
Jan 29, 2008 | 40.00 | 41.00 | 38.16 | 41.00 | 30,552 | +1.32(+3.33%) |
Jan 28, 2008 | 38.04 | 40.59 | 36.96 | 39.68 | 84,342 | +0.85(+2.19%) |
Jan 25, 2008 | 40.80 | 42.90 | 37.72 | 38.83 | 143,835 | -1.57(-3.89%) |
Jan 24, 2008 | 44.00 | 44.00 | 39.97 | 40.40 | 97,370 | -3.69(-8.37%) |
Jan 23, 2008 | 40.14 | 44.94 | 40.05 | 44.09 | 72,207 | +2.65(+6.39%) |
Jan 22, 2008 | 39.90 | 41.44 | 36.58 | 41.44 | 95,213 | +1.43(+3.57%) |
Jan 21, 2008 | 42.21 | 42.50 | 39.85 | 40.01 | 76,950 | +0.00(+0.00%) |
Jan 18, 2008 | 42.21 | 42.50 | 39.85 | 40.01 | 76,950 | -2.46(-5.79%) |
Jan 17, 2008 | 44.00 | 44.00 | 42.45 | 42.47 | 37,040 | -1.45(-3.30%) |
Jan 16, 2008 | 42.25 | 44.00 | 41.86 | 43.92 | 41,389 | +1.62(+3.83%) |
Jan 15, 2008 | 42.83 | 42.83 | 41.95 | 42.30 | 45,987 | -1.69(-3.84%) |
Jan 14, 2008 | 42.20 | 44.44 | 41.83 | 43.99 | 42,278 | +1.96(+4.66%) |
Jan 11, 2008 | 42.28 | 42.63 | 40.57 | 42.03 | 28,161 | -0.96(-2.23%) |
Jan 10, 2008 | 42.80 | 43.40 | 42.64 | 42.99 | 10,258 | +0.28(+0.66%) |
Jan 09, 2008 | 40.06 | 43.64 | 40.06 | 42.71 | 104,454 | +2.79(+6.99%) |
Jan 08, 2008 | 40.80 | 40.85 | 39.91 | 39.92 | 25,474 | -0.08(-0.20%) |
Jan 07, 2008 | 40.27 | 40.29 | 39.51 | 40.00 | 18,519 | +0.00(+0.00%) |
Jan 04, 2008 | 39.52 | 40.42 | 39.52 | 40.00 | 60,694 | -0.40(-0.99%) |
Jan 03, 2008 | 40.19 | 41.00 | 39.85 | 40.40 | 27,599 | +0.12(+0.30%) |
Jan 02, 2008 | 41.20 | 41.20 | 39.05 | 40.28 | 65,529 | -1.50(-3.59%) |
Jan 01, 2008 | 40.73 | 42.16 | 40.20 | 41.78 | 20,194 | +0.00(+0.00%) |
Dec 31, 2007 | 40.73 | 42.16 | 40.20 | 41.78 | 20,194 | +0.89(+2.18%) |
Dec 28, 2007 | 43.06 | 43.08 | 40.84 | 40.89 | 72,161 | -1.76(-4.13%) |
Dec 27, 2007 | 45.45 | 45.45 | 41.37 | 42.65 | 42,428 | -3.35(-7.28%) |
Dec 26, 2007 | 42.93 | 46.98 | 42.93 | 46.00 | 54,887 | +2.00(+4.55%) |
Dec 24, 2007 | 40.00 | 44.00 | 39.99 | 44.00 | 59,439 | +4.00(+10.00%) |
Dec 21, 2007 | 40.79 | 42.29 | 38.66 | 40.00 | 418,254 | +0.20(+0.50%) |
Dec 20, 2007 | 39.90 | 40.24 | 39.37 | 39.80 | 73,401 | -0.82(-2.02%) |
Dec 19, 2007 | 40.50 | 40.90 | 40.17 | 40.62 | 50,730 | +0.62(+1.55%) |
Dec 18, 2007 | 40.01 | 40.52 | 39.94 | 40.00 | 34,505 | -0.04(-0.10%) |
Dec 17, 2007 | 43.21 | 43.21 | 39.84 | 40.04 | 115,481 | -2.94(-6.84%) |
Dec 14, 2007 | 39.60 | 43.19 | 39.60 | 42.98 | 23,026 | +3.02(+7.56%) |
Dec 13, 2007 | 39.50 | 41.00 | 39.25 | 39.96 | 49,236 | -0.49(-1.21%) |
Dec 12, 2007 | 40.40 | 40.80 | 39.68 | 40.45 | 86,498 | +0.45(+1.13%) |
Dec 11, 2007 | 39.00 | 40.30 | 38.80 | 40.00 | 76,722 | +0.75(+1.91%) |
Dec 10, 2007 | 42.75 | 43.13 | 39.25 | 39.25 | 77,839 | -3.59(-8.38%) |
Dec 07, 2007 | 43.91 | 43.99 | 42.65 | 42.84 | 46,244 | -0.44(-1.02%) |
Dec 06, 2007 | 42.80 | 44.08 | 42.80 | 43.28 | 25,212 | +0.48(+1.12%) |
Dec 05, 2007 | 42.69 | 43.80 | 42.53 | 42.80 | 51,079 | +0.80(+1.90%) |
Dec 04, 2007 | 42.50 | 42.66 | 41.90 | 42.00 | 18,742 | -0.60(-1.41%) |
Dec 03, 2007 | 42.79 | 42.94 | 42.01 | 42.60 | 83,861 | +0.29(+0.69%) |
Nov 30, 2007 | 41.00 | 44.49 | 41.00 | 42.31 | 96,720 | +1.66(+4.08%) |
Nov 29, 2007 | 38.50 | 40.65 | 38.50 | 40.65 | 43,233 | +1.90(+4.90%) |
Nov 28, 2007 | 39.46 | 40.00 | 37.22 | 38.75 | 49,819 | +0.25(+0.65%) |
Nov 27, 2007 | 39.32 | 40.20 | 36.84 | 38.50 | 109,051 | -0.18(-0.47%) |
Nov 26, 2007 | 37.06 | 39.31 | 37.06 | 38.68 | 62,469 | +2.19(+6.00%) |
Nov 23, 2007 | 35.97 | 36.83 | 35.24 | 36.49 | 31,766 | +0.76(+2.13%) |
Nov 21, 2007 | 34.56 | 35.98 | 33.56 | 35.73 | 33,829 | +0.28(+0.79%) |
Nov 20, 2007 | 34.00 | 35.69 | 33.50 | 35.45 | 164,150 | +1.40(+4.11%) |
Nov 19, 2007 | 33.50 | 34.42 | 33.50 | 34.05 | 133,346 | +0.31(+0.92%) |
Nov 16, 2007 | 34.57 | 34.92 | 33.50 | 33.74 | 165,813 | -0.26(-0.76%) |
Nov 15, 2007 | 34.00 | 34.91 | 33.60 | 34.00 | 102,950 | -1.05(-3.00%) |
Nov 14, 2007 | 35.50 | 36.70 | 34.00 | 35.05 | 99,465 | -0.06(-0.17%) |
Nov 13, 2007 | 33.75 | 35.69 | 33.00 | 35.11 | 177,016 | +1.91(+5.75%) |
Nov 12, 2007 | 34.28 | 34.50 | 32.61 | 33.20 | 509,571 | -2.72(-7.57%) |