Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 43.08 | 44.27 | 42.89 | 43.91 | 58,239 | +0.57(+1.31%) |
Jan 30, 2008 | 43.39 | 44.30 | 43.33 | 43.34 | 113,875 | -0.36(-0.82%) |
Jan 29, 2008 | 44.13 | 44.13 | 43.50 | 43.70 | 24,840 | +0.02(+0.05%) |
Jan 28, 2008 | 42.76 | 43.68 | 42.76 | 43.68 | 31,674 | +0.71(+1.65%) |
Jan 25, 2008 | 43.89 | 43.89 | 42.96 | 42.97 | 328,883 | -0.53(-1.22%) |
Jan 24, 2008 | 43.35 | 43.66 | 43.26 | 43.50 | 29,736 | +0.15(+0.35%) |
Jan 23, 2008 | 41.60 | 43.47 | 41.13 | 43.35 | 117,997 | +0.73(+1.71%) |
Jan 22, 2008 | 37.67 | 42.94 | 35.03 | 42.62 | 249,265 | -0.64(-1.48%) |
Jan 21, 2008 | 44.08 | 44.22 | 43.00 | 43.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.08 | 44.22 | 43.00 | 43.26 | 244,963 | -0.54(-1.23%) |
Jan 17, 2008 | 44.51 | 44.67 | 43.71 | 43.80 | 61,185 | -0.72(-1.61%) |
Jan 16, 2008 | 44.53 | 44.82 | 44.37 | 44.51 | 57,417 | -0.13(-0.29%) |
Jan 15, 2008 | 45.20 | 45.20 | 44.65 | 44.65 | 131,655 | -0.80(-1.75%) |
Jan 14, 2008 | 45.48 | 45.70 | 45.40 | 45.44 | 387,040 | -0.06(-0.13%) |
Jan 11, 2008 | 46.13 | 46.13 | 45.37 | 45.50 | 30,058 | -1.02(-2.20%) |
Jan 10, 2008 | 46.31 | 46.64 | 46.09 | 46.52 | 43,028 | +0.35(+0.76%) |
Jan 09, 2008 | 46.02 | 46.21 | 45.68 | 46.17 | 54,676 | +0.23(+0.51%) |
Jan 08, 2008 | 46.08 | 46.54 | 45.81 | 45.94 | 91,402 | -0.03(-0.06%) |
Jan 07, 2008 | 45.58 | 46.07 | 45.58 | 45.97 | 30,558 | +0.60(+1.32%) |
Jan 04, 2008 | 45.84 | 45.86 | 45.37 | 45.37 | 16,170 | -0.60(-1.30%) |
Jan 03, 2008 | 46.16 | 46.35 | 45.87 | 45.97 | 24,803 | -0.07(-0.16%) |
Jan 02, 2008 | 46.46 | 46.52 | 45.78 | 46.04 | 417,252 | -0.61(-1.30%) |
Jan 01, 2008 | 46.97 | 46.97 | 46.65 | 46.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.97 | 46.97 | 46.65 | 46.65 | 7,948 | -0.40(-0.85%) |
Dec 28, 2007 | 47.45 | 47.45 | 46.94 | 47.05 | 26,303 | -0.03(-0.06%) |
Dec 27, 2007 | 47.73 | 47.73 | 47.08 | 47.08 | 20,969 | -0.74(-1.56%) |
Dec 26, 2007 | 47.64 | 47.85 | 47.64 | 47.82 | 11,382 | -0.03(-0.06%) |
Dec 24, 2007 | 47.75 | 47.88 | 47.74 | 47.85 | 11,236 | +0.18(+0.38%) |
Dec 21, 2007 | 47.67 | 47.72 | 47.17 | 47.67 | 25,762 | +0.53(+1.11%) |
Dec 20, 2007 | 47.29 | 47.29 | 46.96 | 47.14 | 17,266 | +0.20(+0.44%) |
Dec 19, 2007 | 46.73 | 47.20 | 46.48 | 46.94 | 24,940 | +0.25(+0.53%) |
Dec 18, 2007 | 47.18 | 47.18 | 46.53 | 46.69 | 18,773 | -0.19(-0.40%) |
Dec 17, 2007 | 47.33 | 47.33 | 46.84 | 46.88 | 34,806 | -0.54(-1.14%) |
Dec 14, 2007 | 47.66 | 47.72 | 47.38 | 47.42 | 43,028 | -0.45(-0.93%) |
Dec 13, 2007 | 47.83 | 47.89 | 47.54 | 47.86 | 48,784 | +0.04(+0.08%) |
Dec 12, 2007 | 48.40 | 48.40 | 47.48 | 47.83 | 38,780 | +0.37(+0.78%) |
Dec 11, 2007 | 48.23 | 48.51 | 47.46 | 47.46 | 40,425 | -0.88(-1.83%) |
Dec 10, 2007 | 48.21 | 48.45 | 48.18 | 48.34 | 60,204 | +0.17(+0.35%) |
Dec 07, 2007 | 48.33 | 48.38 | 48.08 | 48.17 | 74,820 | +0.04(+0.09%) |
Dec 06, 2007 | 47.72 | 48.17 | 47.57 | 48.13 | 31,106 | +0.50(+1.06%) |
Dec 05, 2007 | 47.54 | 47.67 | 47.40 | 47.62 | 63,995 | +0.32(+0.68%) |
Dec 04, 2007 | 47.07 | 47.46 | 47.03 | 47.30 | 39,602 | -0.15(-0.32%) |
Dec 03, 2007 | 47.73 | 47.74 | 47.41 | 47.46 | 156,904 | -0.18(-0.38%) |
Nov 30, 2007 | 47.63 | 47.68 | 47.38 | 47.64 | 78,657 | +0.34(+0.71%) |
Nov 29, 2007 | 47.20 | 47.43 | 47.00 | 47.30 | 42,891 | +0.01(+0.02%) |
Nov 28, 2007 | 46.68 | 47.35 | 46.54 | 47.29 | 70,435 | +0.85(+1.82%) |
Nov 27, 2007 | 46.30 | 46.51 | 46.05 | 46.45 | 83,697 | +0.72(+1.58%) |
Nov 26, 2007 | 45.94 | 46.62 | 45.73 | 45.73 | 482,594 | -0.45(-0.98%) |
Nov 23, 2007 | 46.19 | 46.23 | 45.99 | 46.18 | 15,347 | +0.28(+0.62%) |
Nov 21, 2007 | 46.11 | 46.29 | 45.89 | 45.89 | 22,829 | -0.39(-0.85%) |
Nov 20, 2007 | 46.35 | 46.56 | 45.92 | 46.29 | 11,647 | +0.29(+0.63%) |
Nov 19, 2007 | 46.45 | 46.48 | 46.00 | 46.00 | 99,761 | -0.66(-1.42%) |
Nov 16, 2007 | 46.56 | 46.67 | 46.27 | 46.66 | 26,447 | +0.37(+0.80%) |
Nov 15, 2007 | 46.41 | 46.74 | 46.29 | 46.29 | 34,943 | -0.15(-0.33%) |
Nov 14, 2007 | 46.27 | 46.91 | 46.27 | 46.44 | 19,664 | -0.17(-0.36%) |
Nov 13, 2007 | 46.03 | 46.61 | 45.92 | 46.61 | 13,566 | +0.82(+1.80%) |
Nov 12, 2007 | 45.31 | 46.35 | 45.31 | 45.78 | 18,294 | -0.29(-0.63%) |
Nov 09, 2007 | 46.15 | 46.48 | 46.02 | 46.08 | 52,210 | -0.25(-0.54%) |
Nov 08, 2007 | 46.16 | 46.44 | 45.73 | 46.32 | 23,706 | +0.31(+0.68%) |
Nov 07, 2007 | 46.35 | 46.54 | 45.94 | 46.01 | 41,384 | -0.73(-1.56%) |
Nov 06, 2007 | 46.66 | 46.74 | 46.47 | 46.74 | 15,073 | +0.20(+0.44%) |
Nov 05, 2007 | 46.56 | 46.71 | 46.32 | 46.54 | 103,735 | -0.02(-0.05%) |
Nov 02, 2007 | 46.63 | 46.68 | 46.35 | 46.56 | 7,262 | +0.10(+0.22%) |