Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.85 | 41.81 | 40.72 | 41.52 | 78,033 | +0.40(+0.97%) |
Jan 30, 2008 | 41.49 | 42.06 | 41.13 | 41.13 | 29,451 | -0.68(-1.63%) |
Jan 29, 2008 | 41.79 | 41.91 | 41.67 | 41.81 | 28,219 | +0.29(+0.70%) |
Jan 28, 2008 | 41.20 | 41.52 | 41.08 | 41.52 | 6,777 | +0.42(+1.03%) |
Jan 25, 2008 | 41.95 | 41.95 | 40.57 | 41.09 | 22,612 | -0.77(-1.84%) |
Jan 24, 2008 | 42.20 | 42.20 | 41.67 | 41.86 | 12,692 | -0.03(-0.08%) |
Jan 23, 2008 | 41.39 | 41.90 | 40.72 | 41.90 | 51,140 | -0.23(-0.54%) |
Jan 22, 2008 | 43.99 | 43.99 | 41.61 | 42.12 | 22,427 | -1.02(-2.37%) |
Jan 21, 2008 | 43.77 | 43.90 | 43.03 | 43.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.77 | 43.90 | 43.03 | 43.15 | 18,854 | -0.63(-1.45%) |
Jan 17, 2008 | 44.35 | 44.40 | 43.72 | 43.78 | 54,590 | -0.71(-1.60%) |
Jan 16, 2008 | 44.23 | 44.81 | 44.23 | 44.49 | 42,021 | +0.19(+0.44%) |
Jan 15, 2008 | 44.53 | 44.53 | 44.10 | 44.30 | 28,589 | -0.80(-1.78%) |
Jan 14, 2008 | 45.37 | 45.38 | 44.95 | 45.10 | 38,694 | -0.24(-0.54%) |
Jan 11, 2008 | 44.93 | 45.39 | 44.93 | 45.35 | 15,526 | +0.09(+0.20%) |
Jan 10, 2008 | 44.90 | 45.34 | 44.77 | 45.26 | 24,769 | +0.21(+0.47%) |
Jan 09, 2008 | 44.25 | 45.05 | 44.25 | 45.05 | 131,339 | +0.59(+1.33%) |
Jan 08, 2008 | 43.97 | 45.04 | 43.97 | 44.45 | 115,589 | +0.73(+1.67%) |
Jan 07, 2008 | 43.23 | 43.76 | 43.20 | 43.72 | 156,258 | +0.71(+1.66%) |
Jan 04, 2008 | 43.14 | 43.24 | 42.98 | 43.01 | 6,161 | -0.35(-0.80%) |
Jan 03, 2008 | 43.50 | 43.50 | 43.33 | 43.36 | 19,716 | +0.20(+0.47%) |
Jan 02, 2008 | 43.62 | 43.62 | 43.14 | 43.16 | 25,631 | -0.49(-1.13%) |
Jan 01, 2008 | 43.97 | 43.97 | 43.54 | 43.65 | 62,600 | +0.00(+0.00%) |
Dec 31, 2007 | 43.97 | 43.97 | 43.54 | 43.65 | 62,600 | -0.51(-1.15%) |
Dec 28, 2007 | 44.33 | 44.33 | 44.02 | 44.16 | 385,092 | -0.21(-0.48%) |
Dec 27, 2007 | 44.68 | 44.71 | 44.34 | 44.37 | 14,787 | -0.55(-1.24%) |
Dec 26, 2007 | 44.70 | 44.96 | 44.70 | 44.92 | 35,490 | +0.10(+0.22%) |
Dec 24, 2007 | 44.88 | 44.88 | 44.79 | 44.83 | 4,436 | +0.01(+0.03%) |
Dec 21, 2007 | 44.59 | 44.81 | 44.58 | 44.81 | 45,841 | +0.46(+1.04%) |
Dec 20, 2007 | 44.35 | 44.35 | 43.92 | 44.35 | 38,447 | +0.19(+0.44%) |
Dec 19, 2007 | 44.26 | 44.26 | 43.94 | 44.15 | 11,583 | -0.08(-0.18%) |
Dec 18, 2007 | 44.18 | 44.29 | 43.97 | 44.23 | 3,820 | +0.19(+0.44%) |
Dec 17, 2007 | 44.48 | 44.48 | 44.04 | 44.04 | 2,957 | -0.63(-1.42%) |
Dec 14, 2007 | 44.59 | 44.84 | 44.59 | 44.67 | 6,654 | -0.36(-0.79%) |
Dec 13, 2007 | 44.92 | 45.03 | 44.65 | 45.03 | 24,892 | +0.04(+0.09%) |
Dec 12, 2007 | 45.85 | 45.85 | 44.60 | 44.99 | 30,684 | -0.06(-0.14%) |
Dec 11, 2007 | 45.71 | 45.78 | 45.05 | 45.05 | 5,545 | -0.54(-1.17%) |
Dec 10, 2007 | 45.60 | 45.65 | 45.47 | 45.59 | 9,119 | +0.38(+0.84%) |
Dec 07, 2007 | 45.06 | 45.21 | 44.99 | 45.21 | 8,256 | +0.06(+0.14%) |
Dec 06, 2007 | 44.84 | 45.60 | 44.84 | 45.14 | 19,716 | +0.22(+0.49%) |
Dec 05, 2007 | 44.79 | 44.96 | 44.71 | 44.92 | 37,461 | +0.41(+0.93%) |
Dec 04, 2007 | 44.34 | 44.71 | 44.34 | 44.51 | 160,691 | -0.08(-0.18%) |
Dec 03, 2007 | 44.79 | 44.84 | 44.53 | 44.59 | 26,987 | -0.25(-0.56%) |
Nov 30, 2007 | 44.96 | 45.07 | 44.79 | 44.84 | 3,203 | +0.05(+0.11%) |
Nov 29, 2007 | 44.52 | 44.84 | 44.44 | 44.79 | 41,405 | +0.35(+0.79%) |
Nov 28, 2007 | 43.98 | 44.44 | 43.76 | 44.44 | 10,597 | +1.05(+2.42%) |
Nov 27, 2007 | 42.85 | 43.46 | 42.85 | 43.39 | 17,621 | +0.71(+1.67%) |
Nov 26, 2007 | 42.94 | 43.26 | 42.68 | 42.68 | 2,248 | -0.47(-1.09%) |
Nov 23, 2007 | 42.90 | 43.17 | 42.90 | 43.15 | 3,820 | +0.62(+1.47%) |
Nov 21, 2007 | 42.86 | 42.86 | 42.34 | 42.52 | 11,090 | -0.49(-1.13%) |
Nov 20, 2007 | 43.05 | 43.32 | 42.60 | 43.01 | 8,872 | +0.01(+0.02%) |
Nov 19, 2007 | 43.45 | 43.47 | 43.00 | 43.00 | 154,406 | -0.29(-0.67%) |
Nov 16, 2007 | 43.45 | 43.45 | 43.10 | 43.29 | 3,820 | -0.03(-0.08%) |
Nov 15, 2007 | 43.58 | 43.67 | 43.24 | 43.33 | 9,242 | -0.24(-0.54%) |
Nov 14, 2007 | 43.82 | 43.85 | 43.54 | 43.56 | 9,119 | +0.16(+0.37%) |
Nov 13, 2007 | 43.37 | 43.41 | 43.03 | 43.40 | 16,389 | +0.08(+0.19%) |
Nov 12, 2007 | 43.37 | 43.37 | 43.22 | 43.32 | 3,080 | +0.14(+0.32%) |
Nov 09, 2007 | 43.04 | 43.33 | 43.04 | 43.18 | 18,114 | -0.02(-0.06%) |
Nov 08, 2007 | 42.92 | 43.20 | 42.82 | 43.20 | 5,976 | +0.05(+0.11%) |
Nov 07, 2007 | 43.63 | 43.72 | 43.16 | 43.16 | 17,005 | -0.80(-1.83%) |
Nov 06, 2007 | 43.61 | 43.96 | 43.61 | 43.96 | 7,763 | +0.24(+0.54%) |
Nov 05, 2007 | 43.70 | 43.82 | 43.47 | 43.72 | 2,711 | -0.14(-0.31%) |
Nov 02, 2007 | 44.23 | 44.23 | 43.66 | 43.86 | 50,154 | -0.11(-0.24%) |