Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 41.68 | 43.34 | 41.66 | 43.04 | 65,766 | +0.71(+1.68%) |
Jan 30, 2008 | 42.74 | 43.20 | 42.32 | 42.32 | 78,839 | -0.30(-0.70%) |
Jan 29, 2008 | 42.46 | 42.62 | 42.08 | 42.62 | 15,741 | +0.67(+1.61%) |
Jan 28, 2008 | 41.18 | 42.05 | 41.01 | 41.95 | 14,940 | +0.59(+1.43%) |
Jan 25, 2008 | 41.92 | 41.96 | 41.36 | 41.36 | 4,402 | -0.25(-0.61%) |
Jan 24, 2008 | 41.48 | 43.06 | 41.33 | 41.61 | 35,217 | +0.10(+0.23%) |
Jan 23, 2008 | 40.57 | 41.51 | 39.54 | 41.51 | 5,335 | +1.00(+2.47%) |
Jan 22, 2008 | 39.96 | 43.10 | 35.43 | 40.51 | 26,679 | -0.02(-0.05%) |
Jan 21, 2008 | 41.05 | 41.23 | 40.09 | 40.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.05 | 41.23 | 40.09 | 40.53 | 67,767 | -0.31(-0.77%) |
Jan 17, 2008 | 42.11 | 42.19 | 40.85 | 40.85 | 8,537 | -1.48(-3.49%) |
Jan 16, 2008 | 42.18 | 42.32 | 42.11 | 42.32 | 5,602 | +0.25(+0.61%) |
Jan 15, 2008 | 42.39 | 42.39 | 41.94 | 42.07 | 8,670 | -0.96(-2.23%) |
Jan 14, 2008 | 42.66 | 43.03 | 42.63 | 43.03 | 4,135 | +0.20(+0.47%) |
Jan 11, 2008 | 42.94 | 42.96 | 42.78 | 42.83 | 1,333 | -0.71(-1.64%) |
Jan 10, 2008 | 42.32 | 43.54 | 42.32 | 43.54 | 49,758 | +0.83(+1.95%) |
Jan 09, 2008 | 42.48 | 42.73 | 41.71 | 42.71 | 12,005 | -0.21(-0.49%) |
Jan 08, 2008 | 43.42 | 43.60 | 42.92 | 42.92 | 933 | -0.47(-1.09%) |
Jan 07, 2008 | 43.76 | 43.86 | 43.10 | 43.39 | 24,812 | -0.22(-0.52%) |
Jan 04, 2008 | 44.35 | 44.35 | 43.58 | 43.61 | 15,340 | -1.30(-2.90%) |
Jan 03, 2008 | 45.38 | 45.61 | 44.90 | 44.92 | 5,335 | -0.39(-0.86%) |
Jan 02, 2008 | 45.94 | 46.15 | 45.13 | 45.31 | 19,342 | -0.80(-1.74%) |
Jan 01, 2008 | 46.01 | 46.17 | 45.79 | 46.11 | 9,604 | +0.00(+0.00%) |
Dec 31, 2007 | 46.01 | 46.17 | 45.79 | 46.11 | 9,604 | -0.19(-0.40%) |
Dec 28, 2007 | 46.59 | 46.59 | 46.26 | 46.30 | 5,869 | -0.10(-0.23%) |
Dec 27, 2007 | 47.03 | 47.03 | 46.40 | 46.40 | 13,740 | -0.94(-1.98%) |
Dec 26, 2007 | 47.22 | 47.46 | 47.10 | 47.34 | 19,876 | +0.10(+0.21%) |
Dec 24, 2007 | 47.06 | 47.29 | 47.06 | 47.24 | 12,939 | +0.43(+0.93%) |
Dec 21, 2007 | 46.73 | 46.81 | 46.51 | 46.81 | 1,067 | +0.61(+1.33%) |
Dec 20, 2007 | 45.84 | 46.19 | 45.30 | 46.19 | 9,871 | +0.64(+1.41%) |
Dec 19, 2007 | 45.44 | 45.55 | 45.20 | 45.55 | 9,071 | +0.00(+0.01%) |
Dec 18, 2007 | 45.22 | 45.55 | 45.22 | 45.55 | 5,335 | +0.54(+1.20%) |
Dec 17, 2007 | 45.49 | 45.52 | 45.01 | 45.01 | 5,069 | -0.65(-1.43%) |
Dec 14, 2007 | 46.03 | 46.22 | 45.65 | 45.66 | 8,937 | -0.77(-1.66%) |
Dec 13, 2007 | 46.30 | 46.45 | 46.01 | 46.43 | 15,474 | -0.16(-0.35%) |
Dec 12, 2007 | 47.45 | 47.45 | 46.17 | 46.60 | 15,340 | +0.20(+0.44%) |
Dec 11, 2007 | 48.00 | 48.00 | 46.39 | 46.39 | 17,875 | -1.33(-2.78%) |
Dec 10, 2007 | 47.75 | 47.94 | 47.72 | 47.72 | 1,734 | +0.34(+0.73%) |
Dec 07, 2007 | 47.37 | 47.59 | 47.37 | 47.38 | 1,600 | +0.00(+0.00%) |
Dec 06, 2007 | 46.57 | 47.44 | 46.57 | 47.38 | 2,801 | +1.21(+2.61%) |
Dec 05, 2007 | 46.28 | 46.49 | 46.09 | 46.17 | 9,471 | +0.55(+1.20%) |
Dec 04, 2007 | 45.43 | 45.83 | 45.41 | 45.62 | 8,270 | -0.85(-1.84%) |
Dec 03, 2007 | 46.48 | 46.48 | 46.48 | 46.48 | 400 | -0.17(-0.35%) |
Nov 30, 2007 | 46.88 | 47.04 | 46.48 | 46.64 | 666 | +0.34(+0.73%) |
Nov 29, 2007 | 46.36 | 46.36 | 46.16 | 46.30 | 1,467 | +0.11(+0.24%) |
Nov 28, 2007 | 46.09 | 46.27 | 45.98 | 46.19 | 933 | +1.27(+2.82%) |
Nov 27, 2007 | 44.74 | 44.93 | 44.74 | 44.93 | 800 | +0.52(+1.18%) |
Nov 26, 2007 | 45.10 | 45.50 | 44.40 | 44.40 | 7,922 | -1.00(-2.21%) |
Nov 23, 2007 | 44.93 | 45.40 | 44.93 | 45.40 | 933 | +0.73(+1.64%) |
Nov 21, 2007 | 44.81 | 44.96 | 44.33 | 44.67 | 3,201 | -0.65(-1.44%) |
Nov 20, 2007 | 45.63 | 45.67 | 44.59 | 45.32 | 6,269 | -0.14(-0.31%) |
Nov 19, 2007 | 45.83 | 45.83 | 45.10 | 45.46 | 5,869 | -0.74(-1.61%) |
Nov 16, 2007 | 46.14 | 46.48 | 45.82 | 46.21 | 29,676 | -0.20(-0.44%) |
Nov 15, 2007 | 46.96 | 46.96 | 46.13 | 46.41 | 3,468 | -0.63(-1.34%) |
Nov 14, 2007 | 47.67 | 47.67 | 47.04 | 47.04 | 5,602 | +0.89(+1.93%) |
Nov 13, 2007 | 46.15 | 46.15 | 46.15 | 46.15 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 46.92 | 46.92 | 46.15 | 46.15 | 10,271 | -0.52(-1.11%) |
Nov 09, 2007 | 46.64 | 46.75 | 46.35 | 46.66 | 39,886 | -0.50(-1.06%) |
Nov 08, 2007 | 47.20 | 47.20 | 46.45 | 47.17 | 17,075 | +0.21(+0.45%) |
Nov 07, 2007 | 47.79 | 47.87 | 46.96 | 46.96 | 2,401 | -1.38(-2.85%) |
Nov 06, 2007 | 47.77 | 48.34 | 47.62 | 48.34 | 6,669 | +0.51(+1.07%) |
Nov 05, 2007 | 47.14 | 47.97 | 47.14 | 47.83 | 20,210 | -0.37(-0.76%) |
Nov 02, 2007 | 48.31 | 48.32 | 47.68 | 48.19 | 18,809 | +0.06(+0.12%) |