Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 36.86 | 39.07 | 36.55 | 38.87 | 1,625,560 | +1.86(+5.03%) |
Jan 30, 2008 | 37.24 | 38.11 | 36.89 | 37.01 | 943,428 | -0.37(-1.00%) |
Jan 29, 2008 | 36.45 | 37.39 | 36.27 | 37.39 | 1,127,112 | +1.20(+3.31%) |
Jan 28, 2008 | 34.84 | 36.32 | 34.84 | 36.19 | 770,601 | +1.18(+3.37%) |
Jan 25, 2008 | 35.85 | 36.15 | 34.88 | 35.01 | 866,723 | -0.61(-1.72%) |
Jan 24, 2008 | 36.09 | 36.74 | 35.19 | 35.62 | 988,237 | -0.10(-0.29%) |
Jan 23, 2008 | 34.11 | 35.89 | 33.50 | 35.72 | 1,664,288 | +1.06(+3.06%) |
Jan 22, 2008 | 33.33 | 34.81 | 32.76 | 34.66 | 1,676,944 | -0.13(-0.37%) |
Jan 21, 2008 | 34.84 | 35.85 | 34.29 | 34.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.84 | 35.85 | 34.29 | 34.79 | 1,169,721 | +0.05(+0.15%) |
Jan 17, 2008 | 36.92 | 37.62 | 34.51 | 34.74 | 1,206,626 | -1.96(-5.35%) |
Jan 16, 2008 | 37.59 | 37.63 | 36.54 | 36.70 | 1,432,326 | -1.04(-2.75%) |
Jan 15, 2008 | 38.58 | 38.58 | 37.59 | 37.73 | 949,743 | -0.79(-2.05%) |
Jan 14, 2008 | 38.47 | 38.75 | 38.06 | 38.52 | 687,507 | +0.39(+1.02%) |
Jan 11, 2008 | 36.88 | 38.35 | 36.76 | 38.13 | 2,480,592 | +1.02(+2.75%) |
Jan 10, 2008 | 37.62 | 37.96 | 36.77 | 37.11 | 1,358,499 | -0.70(-1.84%) |
Jan 09, 2008 | 36.26 | 38.18 | 36.04 | 37.81 | 2,551,477 | +1.45(+4.00%) |
Jan 08, 2008 | 36.88 | 37.73 | 36.14 | 36.36 | 1,444,704 | -0.31(-0.86%) |
Jan 07, 2008 | 36.77 | 37.73 | 36.32 | 36.67 | 1,532,797 | -0.01(-0.02%) |
Jan 04, 2008 | 37.57 | 37.72 | 36.04 | 36.68 | 1,407,078 | -1.33(-3.49%) |
Jan 03, 2008 | 39.25 | 39.34 | 37.89 | 38.01 | 1,527,265 | -1.25(-3.18%) |
Jan 02, 2008 | 39.93 | 40.95 | 38.96 | 39.26 | 716,722 | -0.89(-2.22%) |
Jan 01, 2008 | 41.11 | 41.11 | 40.15 | 40.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.11 | 41.11 | 40.15 | 40.15 | 513,263 | -0.59(-1.46%) |
Dec 28, 2007 | 40.31 | 41.03 | 40.31 | 40.74 | 680,312 | +0.51(+1.27%) |
Dec 27, 2007 | 40.51 | 40.59 | 39.59 | 40.23 | 536,438 | -0.49(-1.21%) |
Dec 26, 2007 | 40.84 | 41.17 | 40.12 | 40.72 | 483,837 | -0.37(-0.91%) |
Dec 24, 2007 | 39.97 | 41.10 | 39.93 | 41.10 | 563,159 | +1.04(+2.61%) |
Dec 21, 2007 | 40.55 | 40.55 | 39.93 | 40.05 | 1,077,596 | +0.01(+0.02%) |
Dec 20, 2007 | 40.12 | 40.17 | 39.56 | 40.05 | 802,961 | +0.31(+0.77%) |
Dec 19, 2007 | 39.13 | 40.14 | 39.13 | 39.74 | 720,746 | +0.67(+1.72%) |
Dec 18, 2007 | 39.49 | 39.60 | 38.74 | 39.07 | 946,095 | -0.14(-0.35%) |
Dec 17, 2007 | 39.00 | 39.62 | 38.36 | 39.20 | 1,031,823 | -0.14(-0.37%) |
Dec 14, 2007 | 40.44 | 40.49 | 39.24 | 39.35 | 900,849 | -0.91(-2.26%) |
Dec 13, 2007 | 40.43 | 40.70 | 39.84 | 40.26 | 632,874 | -0.43(-1.06%) |
Dec 12, 2007 | 41.70 | 42.08 | 40.29 | 40.69 | 1,131,887 | -0.16(-0.40%) |
Dec 11, 2007 | 43.31 | 43.31 | 40.85 | 40.85 | 939,649 | -2.26(-5.24%) |
Dec 10, 2007 | 43.75 | 43.75 | 42.70 | 43.11 | 714,538 | -0.35(-0.80%) |
Dec 07, 2007 | 42.98 | 43.56 | 42.89 | 43.46 | 730,345 | +0.49(+1.15%) |
Dec 06, 2007 | 42.17 | 43.01 | 42.10 | 42.97 | 643,090 | +0.67(+1.59%) |
Dec 05, 2007 | 41.12 | 42.59 | 40.97 | 42.30 | 894,534 | +1.53(+3.75%) |
Dec 04, 2007 | 40.47 | 40.83 | 40.16 | 40.77 | 519,839 | +0.03(+0.06%) |
Dec 03, 2007 | 40.78 | 41.44 | 40.52 | 40.74 | 594,297 | -0.11(-0.27%) |
Nov 30, 2007 | 41.54 | 42.04 | 40.49 | 40.85 | 729,174 | -0.19(-0.46%) |
Nov 29, 2007 | 40.57 | 41.33 | 40.31 | 41.04 | 860,090 | +0.21(+0.52%) |
Nov 28, 2007 | 39.91 | 40.95 | 39.91 | 40.83 | 1,102,531 | +1.30(+3.29%) |
Nov 27, 2007 | 38.99 | 39.78 | 38.10 | 39.53 | 2,047,481 | +0.19(+0.48%) |
Nov 26, 2007 | 39.83 | 40.64 | 39.26 | 39.34 | 562,335 | -0.59(-1.47%) |
Nov 23, 2007 | 39.89 | 40.17 | 39.47 | 39.93 | 259,150 | +0.20(+0.49%) |
Nov 21, 2007 | 39.90 | 40.27 | 39.15 | 39.73 | 898,301 | -0.52(-1.29%) |
Nov 20, 2007 | 39.39 | 40.28 | 39.15 | 40.25 | 1,286,298 | +0.86(+2.18%) |
Nov 19, 2007 | 40.15 | 40.15 | 39.25 | 39.39 | 805,136 | -0.97(-2.40%) |
Nov 16, 2007 | 41.57 | 42.09 | 39.99 | 40.36 | 1,584,617 | -0.99(-2.40%) |
Nov 15, 2007 | 42.47 | 42.47 | 40.93 | 41.35 | 1,143,234 | -1.07(-2.52%) |
Nov 14, 2007 | 44.24 | 44.66 | 42.35 | 42.42 | 741,584 | -1.50(-3.40%) |
Nov 13, 2007 | 43.01 | 44.08 | 42.48 | 43.92 | 833,015 | +1.28(+3.01%) |
Nov 12, 2007 | 41.54 | 43.15 | 41.54 | 42.64 | 1,124,630 | +0.94(+2.26%) |
Nov 09, 2007 | 42.47 | 43.00 | 41.57 | 41.69 | 829,732 | -1.44(-3.35%) |
Nov 08, 2007 | 44.14 | 44.14 | 42.07 | 43.14 | 1,605,541 | -0.80(-1.82%) |
Nov 07, 2007 | 44.79 | 45.41 | 43.75 | 43.94 | 901,856 | -1.76(-3.85%) |
Nov 06, 2007 | 46.46 | 46.46 | 45.36 | 45.69 | 1,244,508 | -0.31(-0.66%) |
Nov 05, 2007 | 46.85 | 46.85 | 45.65 | 46.00 | 1,496,690 | -0.84(-1.80%) |
Nov 02, 2007 | 45.58 | 46.85 | 44.72 | 46.84 | 1,406,016 | +1.80(+4.00%) |