Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 39.04 | 40.19 | 38.83 | 39.75 | 50,935 | +0.64(+1.63%) |
Jan 30, 2008 | 39.61 | 40.25 | 39.11 | 39.11 | 89,737 | -0.47(-1.19%) |
Jan 29, 2008 | 39.49 | 39.62 | 39.29 | 39.58 | 122,405 | +0.16(+0.40%) |
Jan 28, 2008 | 38.71 | 39.43 | 38.62 | 39.43 | 61,512 | +0.55(+1.41%) |
Jan 25, 2008 | 39.79 | 39.79 | 38.77 | 38.88 | 34,801 | -0.62(-1.58%) |
Jan 24, 2008 | 39.55 | 39.55 | 39.16 | 39.50 | 2,020,716 | +0.19(+0.48%) |
Jan 23, 2008 | 37.58 | 39.35 | 37.50 | 39.31 | 76,839 | +0.88(+2.30%) |
Jan 22, 2008 | 38.06 | 38.79 | 37.36 | 38.43 | 97,324 | -0.22(-0.56%) |
Jan 21, 2008 | 39.16 | 39.29 | 38.38 | 38.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.16 | 39.29 | 38.38 | 38.65 | 144,739 | -0.20(-0.52%) |
Jan 17, 2008 | 39.93 | 39.93 | 38.73 | 38.85 | 157,206 | -0.94(-2.36%) |
Jan 16, 2008 | 39.85 | 40.27 | 39.70 | 39.79 | 130,139 | -0.16(-0.39%) |
Jan 15, 2008 | 40.33 | 40.33 | 39.92 | 39.94 | 60,269 | -0.73(-1.79%) |
Jan 14, 2008 | 40.75 | 40.75 | 40.51 | 40.67 | 52,268 | +0.25(+0.61%) |
Jan 11, 2008 | 40.80 | 40.81 | 40.27 | 40.42 | 101,071 | -0.57(-1.39%) |
Jan 10, 2008 | 40.45 | 41.24 | 40.45 | 40.99 | 106,537 | +0.36(+0.89%) |
Jan 09, 2008 | 40.29 | 40.68 | 39.93 | 40.63 | 65,736 | +0.34(+0.86%) |
Jan 08, 2008 | 41.03 | 41.08 | 40.10 | 40.29 | 141,739 | -0.58(-1.43%) |
Jan 07, 2008 | 40.87 | 40.99 | 40.57 | 40.87 | 179,741 | +0.28(+0.68%) |
Jan 04, 2008 | 40.97 | 41.01 | 40.48 | 40.60 | 40,135 | -0.71(-1.72%) |
Jan 03, 2008 | 41.65 | 41.65 | 41.20 | 41.31 | 34,934 | +0.02(+0.05%) |
Jan 02, 2008 | 42.38 | 42.38 | 41.16 | 41.29 | 26,534 | -0.68(-1.61%) |
Jan 01, 2008 | 42.01 | 42.20 | 41.85 | 41.96 | 53,068 | +0.00(+0.00%) |
Dec 31, 2007 | 42.01 | 42.20 | 41.85 | 41.96 | 53,068 | -0.26(-0.62%) |
Dec 28, 2007 | 42.58 | 42.58 | 42.16 | 42.22 | 46,668 | +0.07(+0.16%) |
Dec 27, 2007 | 42.43 | 42.55 | 42.16 | 42.16 | 58,669 | -0.50(-1.18%) |
Dec 26, 2007 | 42.82 | 42.82 | 42.49 | 42.66 | 21,867 | -0.09(-0.21%) |
Dec 24, 2007 | 42.75 | 42.75 | 42.64 | 42.75 | 17,500 | +0.40(+0.94%) |
Dec 21, 2007 | 42.25 | 42.45 | 42.16 | 42.35 | 30,134 | +0.58(+1.38%) |
Dec 20, 2007 | 41.80 | 41.80 | 41.41 | 41.77 | 12,933 | -0.17(-0.41%) |
Dec 19, 2007 | 41.97 | 42.05 | 41.67 | 41.95 | 13,600 | +0.06(+0.14%) |
Dec 18, 2007 | 42.01 | 42.03 | 41.40 | 41.89 | 53,302 | +0.30(+0.72%) |
Dec 17, 2007 | 42.01 | 42.01 | 41.54 | 41.59 | 22,540 | -0.56(-1.33%) |
Dec 14, 2007 | 42.35 | 42.51 | 42.12 | 42.15 | 14,667 | -0.49(-1.14%) |
Dec 13, 2007 | 42.77 | 42.77 | 42.19 | 42.64 | 20,800 | +0.03(+0.07%) |
Dec 12, 2007 | 43.15 | 43.15 | 42.13 | 42.61 | 33,828 | +0.31(+0.73%) |
Dec 11, 2007 | 43.39 | 43.51 | 42.30 | 42.30 | 48,402 | -1.08(-2.49%) |
Dec 10, 2007 | 43.08 | 43.42 | 43.08 | 43.38 | 27,867 | +0.35(+0.82%) |
Dec 07, 2007 | 43.37 | 43.37 | 43.00 | 43.03 | 12,433 | -0.15(-0.35%) |
Dec 06, 2007 | 42.61 | 43.18 | 42.58 | 43.18 | 14,800 | +0.69(+1.62%) |
Dec 05, 2007 | 42.56 | 42.61 | 42.35 | 42.49 | 7,066 | +0.47(+1.12%) |
Dec 04, 2007 | 42.67 | 42.67 | 41.89 | 42.01 | 14,387 | -0.16(-0.39%) |
Dec 03, 2007 | 42.29 | 42.36 | 42.17 | 42.18 | 8,667 | -0.20(-0.48%) |
Nov 30, 2007 | 42.49 | 42.58 | 42.18 | 42.38 | 61,336 | +0.19(+0.46%) |
Nov 29, 2007 | 42.01 | 42.26 | 41.94 | 42.19 | 16,134 | -0.01(-0.02%) |
Nov 28, 2007 | 41.08 | 42.30 | 41.08 | 42.19 | 26,270 | +1.15(+2.81%) |
Nov 27, 2007 | 40.35 | 41.19 | 40.35 | 41.04 | 32,900 | +0.50(+1.24%) |
Nov 26, 2007 | 41.35 | 41.39 | 40.48 | 40.54 | 36,934 | -0.68(-1.64%) |
Nov 23, 2007 | 40.94 | 41.32 | 40.94 | 41.21 | 7,600 | +0.47(+1.14%) |
Nov 21, 2007 | 41.06 | 41.14 | 40.72 | 40.75 | 43,868 | -0.63(-1.52%) |
Nov 20, 2007 | 41.29 | 41.65 | 40.78 | 41.38 | 32,268 | +0.33(+0.80%) |
Nov 19, 2007 | 41.76 | 41.76 | 40.99 | 41.05 | 27,074 | -0.66(-1.59%) |
Nov 16, 2007 | 41.83 | 41.83 | 41.36 | 41.71 | 28,974 | +0.10(+0.25%) |
Nov 15, 2007 | 41.49 | 42.01 | 41.27 | 41.61 | 34,193 | -0.33(-0.79%) |
Nov 14, 2007 | 42.30 | 42.41 | 41.90 | 41.94 | 10,400 | -0.20(-0.46%) |
Nov 13, 2007 | 41.71 | 42.13 | 41.42 | 42.13 | 12,067 | +1.01(+2.44%) |
Nov 12, 2007 | 41.08 | 41.64 | 41.08 | 41.13 | 20,822 | -0.05(-0.11%) |
Nov 09, 2007 | 41.17 | 41.64 | 41.07 | 41.17 | 21,200 | -0.50(-1.21%) |
Nov 08, 2007 | 41.47 | 41.68 | 41.11 | 41.68 | 75,869 | +0.20(+0.49%) |
Nov 07, 2007 | 42.56 | 42.56 | 41.47 | 41.47 | 21,467 | -1.06(-2.50%) |
Nov 06, 2007 | 42.21 | 42.54 | 42.03 | 42.54 | 11,333 | +0.50(+1.20%) |
Nov 05, 2007 | 41.89 | 42.15 | 41.75 | 42.04 | 31,436 | -0.08(-0.18%) |
Nov 02, 2007 | 42.13 | 42.17 | 41.72 | 42.11 | 37,468 | -0.04(-0.09%) |