Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 34.24 | 36.21 | 34.24 | 35.69 | 357,056 | +0.61(+1.75%) |
Jan 30, 2008 | 34.93 | 35.96 | 34.60 | 35.08 | 437,026 | +0.18(+0.53%) |
Jan 29, 2008 | 35.55 | 36.40 | 34.59 | 34.89 | 219,120 | -0.76(-2.13%) |
Jan 28, 2008 | 36.11 | 36.50 | 34.51 | 35.65 | 223,173 | -1.25(-3.38%) |
Jan 25, 2008 | 36.97 | 37.76 | 36.55 | 36.90 | 222,573 | +0.39(+1.06%) |
Jan 24, 2008 | 36.34 | 37.00 | 35.61 | 36.51 | 193,156 | +0.60(+1.67%) |
Jan 23, 2008 | 35.06 | 36.55 | 33.99 | 35.91 | 385,205 | -0.20(-0.57%) |
Jan 22, 2008 | 37.23 | 37.52 | 35.57 | 36.11 | 394,082 | -1.61(-4.26%) |
Jan 21, 2008 | 38.58 | 38.83 | 37.37 | 37.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.58 | 38.83 | 37.37 | 37.72 | 222,306 | -0.16(-0.43%) |
Jan 17, 2008 | 39.36 | 39.72 | 37.88 | 37.89 | 305,007 | -1.26(-3.22%) |
Jan 16, 2008 | 40.63 | 40.82 | 39.09 | 39.14 | 294,689 | -1.52(-3.73%) |
Jan 15, 2008 | 40.50 | 41.44 | 40.43 | 40.66 | 280,880 | -0.01(-0.03%) |
Jan 14, 2008 | 40.28 | 40.80 | 39.87 | 40.67 | 192,261 | +0.31(+0.77%) |
Jan 11, 2008 | 39.51 | 40.85 | 39.51 | 40.36 | 325,645 | +0.16(+0.41%) |
Jan 10, 2008 | 39.70 | 40.69 | 39.24 | 40.20 | 318,513 | +0.84(+2.14%) |
Jan 09, 2008 | 40.40 | 40.48 | 38.95 | 39.36 | 205,531 | -0.98(-2.42%) |
Jan 08, 2008 | 41.03 | 41.03 | 40.16 | 40.33 | 518,361 | -0.05(-0.13%) |
Jan 07, 2008 | 40.57 | 40.86 | 40.25 | 40.38 | 182,245 | +0.15(+0.38%) |
Jan 04, 2008 | 39.86 | 40.81 | 39.56 | 40.23 | 222,306 | +0.34(+0.86%) |
Jan 03, 2008 | 39.61 | 40.73 | 39.61 | 39.89 | 252,503 | -0.06(-0.15%) |
Jan 02, 2008 | 40.54 | 41.40 | 37.47 | 39.95 | 174,658 | -0.40(-0.98%) |
Jan 01, 2008 | 40.28 | 40.61 | 40.02 | 40.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.28 | 40.61 | 40.02 | 40.34 | 118,209 | +0.30(+0.76%) |
Dec 28, 2007 | 40.19 | 40.46 | 39.90 | 40.04 | 71,927 | +0.11(+0.26%) |
Dec 27, 2007 | 39.61 | 40.21 | 39.61 | 39.94 | 103,338 | +0.30(+0.77%) |
Dec 26, 2007 | 39.46 | 39.73 | 39.00 | 39.63 | 77,997 | +0.32(+0.80%) |
Dec 24, 2007 | 39.21 | 39.33 | 39.05 | 39.32 | 17,298 | +0.63(+1.64%) |
Dec 21, 2007 | 38.75 | 39.03 | 38.39 | 38.68 | 129,377 | +0.49(+1.29%) |
Dec 20, 2007 | 38.88 | 39.04 | 38.00 | 38.19 | 291,502 | -0.22(-0.58%) |
Dec 19, 2007 | 38.91 | 39.32 | 38.41 | 38.41 | 228,983 | -0.42(-1.09%) |
Dec 18, 2007 | 38.58 | 39.22 | 37.41 | 38.83 | 196,661 | +0.16(+0.43%) |
Dec 17, 2007 | 39.92 | 40.26 | 38.67 | 38.67 | 155,690 | -1.27(-3.18%) |
Dec 14, 2007 | 39.94 | 40.26 | 39.77 | 39.94 | 103,490 | +0.08(+0.20%) |
Dec 13, 2007 | 40.20 | 40.27 | 39.51 | 39.86 | 163,733 | +0.13(+0.33%) |
Dec 12, 2007 | 40.39 | 41.25 | 39.46 | 39.73 | 120,030 | -0.07(-0.17%) |
Dec 11, 2007 | 39.86 | 40.63 | 39.55 | 39.80 | 226,100 | +0.12(+0.30%) |
Dec 10, 2007 | 39.53 | 39.85 | 39.40 | 39.68 | 273,900 | +0.36(+0.92%) |
Dec 07, 2007 | 39.21 | 39.52 | 38.81 | 39.32 | 250,986 | +0.32(+0.83%) |
Dec 06, 2007 | 39.09 | 39.24 | 38.64 | 38.99 | 93,475 | +0.43(+1.11%) |
Dec 05, 2007 | 38.22 | 38.64 | 38.14 | 38.56 | 166,160 | +0.49(+1.30%) |
Dec 04, 2007 | 37.62 | 38.34 | 37.62 | 38.07 | 189,226 | -0.30(-0.77%) |
Dec 03, 2007 | 38.71 | 39.17 | 37.58 | 38.37 | 183,915 | -1.17(-2.97%) |
Nov 30, 2007 | 37.78 | 39.54 | 37.56 | 39.54 | 237,602 | +1.85(+4.91%) |
Nov 29, 2007 | 36.73 | 38.49 | 36.73 | 37.69 | 250,910 | +0.45(+1.20%) |
Nov 28, 2007 | 37.00 | 37.48 | 36.51 | 37.24 | 340,060 | +1.23(+3.42%) |
Nov 27, 2007 | 36.57 | 37.97 | 35.71 | 36.01 | 460,850 | -0.20(-0.56%) |
Nov 26, 2007 | 35.70 | 36.93 | 35.70 | 36.21 | 152,508 | +0.20(+0.55%) |
Nov 23, 2007 | 36.42 | 37.35 | 35.91 | 36.01 | 23,823 | +0.01(+0.04%) |
Nov 21, 2007 | 36.70 | 36.70 | 35.59 | 36.00 | 154,324 | -0.78(-2.13%) |
Nov 20, 2007 | 36.65 | 36.90 | 35.88 | 36.79 | 77,997 | +0.51(+1.42%) |
Nov 19, 2007 | 36.90 | 36.90 | 35.92 | 36.27 | 50,986 | -0.70(-1.89%) |
Nov 16, 2007 | 37.39 | 37.74 | 36.05 | 36.97 | 180,121 | -0.13(-0.34%) |
Nov 15, 2007 | 38.18 | 38.18 | 36.70 | 37.10 | 150,682 | +0.13(+0.34%) |
Nov 14, 2007 | 37.46 | 37.79 | 36.79 | 36.97 | 196,206 | +0.15(+0.41%) |
Nov 13, 2007 | 36.24 | 37.81 | 36.08 | 36.82 | 319,727 | +0.57(+1.58%) |
Nov 12, 2007 | 36.78 | 37.40 | 35.91 | 36.24 | 212,458 | -0.90(-2.43%) |
Nov 09, 2007 | 37.26 | 37.27 | 36.92 | 37.15 | 160,091 | -0.45(-1.19%) |
Nov 08, 2007 | 37.95 | 37.95 | 36.31 | 37.60 | 169,651 | +0.32(+0.87%) |
Nov 07, 2007 | 36.77 | 38.16 | 36.77 | 37.27 | 135,280 | -1.06(-2.77%) |
Nov 06, 2007 | 38.49 | 38.54 | 37.44 | 38.33 | 97,116 | +0.15(+0.38%) |
Nov 05, 2007 | 38.68 | 38.68 | 37.94 | 38.19 | 119,476 | -0.52(-1.34%) |
Nov 02, 2007 | 39.24 | 39.24 | 38.08 | 38.71 | 93,930 | +0.23(+0.60%) |