Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.65 | 42.11 | 40.33 | 41.75 | 3,168,115 | +0.55(+1.34%) |
Jan 30, 2008 | 41.09 | 42.19 | 40.93 | 41.20 | 723,430 | -0.25(-0.59%) |
Jan 29, 2008 | 41.39 | 41.48 | 40.95 | 41.44 | 581,687 | +0.19(+0.46%) |
Jan 28, 2008 | 40.68 | 41.25 | 40.17 | 41.25 | 1,230,632 | +0.85(+2.11%) |
Jan 25, 2008 | 41.82 | 41.93 | 40.27 | 40.40 | 1,534,244 | -0.86(-2.08%) |
Jan 24, 2008 | 40.48 | 41.33 | 40.48 | 41.26 | 1,714,917 | +1.17(+2.92%) |
Jan 23, 2008 | 38.15 | 40.35 | 37.78 | 40.09 | 5,046,884 | -0.13(-0.32%) |
Jan 22, 2008 | 37.66 | 40.39 | 36.78 | 40.22 | 2,290,063 | -1.16(-2.80%) |
Jan 21, 2008 | 41.84 | 42.33 | 41.16 | 41.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.84 | 42.33 | 41.16 | 41.38 | 1,225,818 | -0.13(-0.31%) |
Jan 17, 2008 | 42.48 | 42.72 | 41.28 | 41.51 | 3,185,260 | -0.61(-1.46%) |
Jan 16, 2008 | 42.81 | 43.16 | 42.01 | 42.12 | 1,422,672 | -0.83(-1.93%) |
Jan 15, 2008 | 43.52 | 43.83 | 42.94 | 42.95 | 1,190,041 | -1.42(-3.21%) |
Jan 14, 2008 | 44.72 | 44.72 | 44.17 | 44.37 | 877,442 | +0.69(+1.59%) |
Jan 11, 2008 | 43.83 | 44.14 | 43.49 | 43.68 | 2,473,277 | -0.81(-1.82%) |
Jan 10, 2008 | 43.93 | 44.71 | 43.93 | 44.48 | 1,428,100 | +0.04(+0.08%) |
Jan 09, 2008 | 44.19 | 44.56 | 43.98 | 44.45 | 810,819 | +0.06(+0.14%) |
Jan 08, 2008 | 45.04 | 45.38 | 44.36 | 44.38 | 718,442 | -0.34(-0.76%) |
Jan 07, 2008 | 44.82 | 45.01 | 44.49 | 44.72 | 986,399 | -0.02(-0.04%) |
Jan 04, 2008 | 45.56 | 45.56 | 44.56 | 44.74 | 876,638 | -1.12(-2.43%) |
Jan 03, 2008 | 45.90 | 45.91 | 45.58 | 45.86 | 801,859 | +0.17(+0.36%) |
Jan 02, 2008 | 46.31 | 46.31 | 45.55 | 45.69 | 883,496 | -0.18(-0.39%) |
Jan 01, 2008 | 46.23 | 46.42 | 45.69 | 45.87 | 868,771 | +0.00(+0.00%) |
Dec 31, 2007 | 46.23 | 46.42 | 45.69 | 45.87 | 868,771 | -0.48(-1.04%) |
Dec 28, 2007 | 46.33 | 46.43 | 46.15 | 46.35 | 597,209 | +0.44(+0.96%) |
Dec 27, 2007 | 46.05 | 46.09 | 45.75 | 45.91 | 647,065 | +0.07(+0.15%) |
Dec 26, 2007 | 45.66 | 45.94 | 45.24 | 45.85 | 331,391 | +0.12(+0.27%) |
Dec 24, 2007 | 45.79 | 45.79 | 45.46 | 45.72 | 315,785 | -1.20(-2.56%) |
Dec 21, 2007 | 46.81 | 46.94 | 46.64 | 46.92 | 629,939 | +0.65(+1.40%) |
Dec 20, 2007 | 46.35 | 46.35 | 45.95 | 46.27 | 493,903 | +0.25(+0.55%) |
Dec 19, 2007 | 46.32 | 46.41 | 45.77 | 46.02 | 367,672 | -0.39(-0.83%) |
Dec 18, 2007 | 46.61 | 46.75 | 45.82 | 46.41 | 418,056 | +0.40(+0.87%) |
Dec 17, 2007 | 46.26 | 46.50 | 45.89 | 46.01 | 719,487 | -0.86(-1.84%) |
Dec 14, 2007 | 47.12 | 47.48 | 46.87 | 46.88 | 1,155,323 | -1.16(-2.41%) |
Dec 13, 2007 | 48.26 | 48.27 | 47.57 | 48.03 | 476,003 | -0.90(-1.83%) |
Dec 12, 2007 | 49.60 | 49.60 | 48.57 | 48.93 | 784,063 | +0.99(+2.06%) |
Dec 11, 2007 | 49.43 | 49.43 | 47.79 | 47.94 | 547,784 | -1.29(-2.62%) |
Dec 10, 2007 | 48.70 | 49.35 | 48.70 | 49.23 | 282,991 | +0.56(+1.15%) |
Dec 07, 2007 | 49.05 | 49.05 | 48.60 | 48.67 | 253,544 | -0.06(-0.13%) |
Dec 06, 2007 | 48.22 | 48.78 | 48.08 | 48.73 | 293,275 | +0.38(+0.79%) |
Dec 05, 2007 | 48.67 | 48.67 | 48.15 | 48.35 | 295,404 | +0.46(+0.96%) |
Dec 04, 2007 | 47.82 | 48.02 | 47.77 | 47.89 | 496,929 | -0.28(-0.59%) |
Dec 03, 2007 | 49.17 | 49.17 | 48.11 | 48.18 | 276,132 | -0.15(-0.32%) |
Nov 30, 2007 | 48.30 | 48.94 | 48.16 | 48.33 | 407,535 | +0.23(+0.48%) |
Nov 29, 2007 | 47.88 | 48.36 | 47.69 | 48.10 | 770,378 | -0.52(-1.07%) |
Nov 28, 2007 | 47.34 | 48.69 | 47.34 | 48.62 | 410,390 | +1.47(+3.12%) |
Nov 27, 2007 | 47.07 | 47.16 | 46.58 | 47.15 | 408,336 | +0.67(+1.45%) |
Nov 26, 2007 | 47.18 | 47.61 | 46.45 | 46.47 | 505,257 | -1.04(-2.18%) |
Nov 23, 2007 | 47.05 | 47.54 | 47.04 | 47.51 | 275,822 | +1.16(+2.51%) |
Nov 21, 2007 | 46.31 | 46.80 | 46.08 | 46.34 | 655,710 | -0.73(-1.55%) |
Nov 20, 2007 | 46.35 | 47.37 | 46.35 | 47.07 | 632,482 | +0.91(+1.97%) |
Nov 19, 2007 | 46.99 | 47.05 | 46.08 | 46.16 | 554,132 | -1.48(-3.11%) |
Nov 16, 2007 | 47.32 | 47.78 | 47.14 | 47.65 | 492,288 | +0.25(+0.52%) |
Nov 15, 2007 | 47.54 | 47.82 | 46.94 | 47.40 | 663,998 | -0.65(-1.35%) |
Nov 14, 2007 | 48.80 | 48.81 | 47.97 | 48.05 | 302,409 | -0.32(-0.66%) |
Nov 13, 2007 | 48.02 | 48.40 | 47.73 | 48.37 | 303,225 | +1.25(+2.65%) |
Nov 12, 2007 | 47.82 | 47.82 | 47.01 | 47.12 | 386,409 | -0.78(-1.63%) |
Nov 09, 2007 | 48.83 | 48.83 | 47.82 | 47.90 | 845,044 | -1.15(-2.34%) |
Nov 08, 2007 | 49.05 | 49.17 | 48.42 | 49.05 | 575,676 | +0.46(+0.95%) |
Nov 07, 2007 | 48.43 | 49.32 | 48.43 | 48.59 | 427,626 | -0.80(-1.61%) |
Nov 06, 2007 | 48.97 | 49.41 | 48.97 | 49.38 | 295,944 | +0.63(+1.30%) |
Nov 05, 2007 | 48.54 | 48.86 | 48.39 | 48.75 | 757,419 | -0.54(-1.09%) |
Nov 02, 2007 | 49.09 | 49.44 | 48.74 | 49.29 | 747,053 | +0.26(+0.52%) |