Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 38.21 | 42.66 | 36.88 | 41.71 | 3,427,052 | +5.67(+15.73%) |
Jan 30, 2008 | 35.59 | 37.02 | 35.40 | 36.05 | 1,465,571 | +0.12(+0.33%) |
Jan 29, 2008 | 35.56 | 36.42 | 34.54 | 35.93 | 1,212,102 | +0.63(+1.79%) |
Jan 28, 2008 | 34.68 | 35.39 | 34.33 | 35.29 | 568,480 | +0.62(+1.79%) |
Jan 25, 2008 | 35.40 | 35.80 | 34.44 | 34.67 | 405,577 | -0.60(-1.71%) |
Jan 24, 2008 | 34.20 | 35.61 | 34.20 | 35.27 | 706,705 | +1.25(+3.69%) |
Jan 23, 2008 | 31.79 | 34.25 | 31.79 | 34.02 | 839,606 | +1.50(+4.62%) |
Jan 22, 2008 | 31.49 | 33.15 | 30.62 | 32.52 | 1,306,671 | +0.04(+0.12%) |
Jan 21, 2008 | 33.57 | 33.58 | 31.60 | 32.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.57 | 33.58 | 31.60 | 32.48 | 841,889 | -0.93(-2.78%) |
Jan 17, 2008 | 34.48 | 35.47 | 33.35 | 33.41 | 1,102,638 | -1.12(-3.23%) |
Jan 16, 2008 | 34.56 | 35.13 | 33.87 | 34.52 | 843,737 | -0.23(-0.65%) |
Jan 15, 2008 | 34.69 | 35.50 | 34.53 | 34.75 | 826,902 | -0.22(-0.62%) |
Jan 14, 2008 | 34.07 | 35.22 | 33.59 | 34.97 | 654,352 | +1.16(+3.42%) |
Jan 11, 2008 | 34.51 | 34.51 | 33.47 | 33.81 | 445,272 | -1.14(-3.25%) |
Jan 10, 2008 | 34.95 | 35.44 | 33.30 | 34.95 | 1,151,193 | -0.01(-0.03%) |
Jan 09, 2008 | 35.29 | 35.49 | 34.07 | 34.96 | 928,659 | -0.17(-0.48%) |
Jan 08, 2008 | 37.48 | 37.52 | 35.07 | 35.13 | 1,322,287 | -2.19(-5.87%) |
Jan 07, 2008 | 37.32 | 37.98 | 36.91 | 37.32 | 658,351 | +0.05(+0.13%) |
Jan 04, 2008 | 38.02 | 38.20 | 37.10 | 37.27 | 750,124 | -1.03(-2.68%) |
Jan 03, 2008 | 39.01 | 39.21 | 38.21 | 38.30 | 388,060 | -0.56(-1.45%) |
Jan 02, 2008 | 38.83 | 40.03 | 38.09 | 38.86 | 1,127,974 | -0.29(-0.73%) |
Jan 01, 2008 | 38.33 | 39.23 | 38.02 | 39.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.33 | 39.23 | 38.02 | 39.15 | 1,037,409 | +0.47(+1.23%) |
Dec 28, 2007 | 38.45 | 38.97 | 38.36 | 38.67 | 506,627 | +0.26(+0.67%) |
Dec 27, 2007 | 39.86 | 39.99 | 38.40 | 38.42 | 394,185 | -1.39(-3.50%) |
Dec 26, 2007 | 39.66 | 40.34 | 39.49 | 39.81 | 619,518 | -0.16(-0.40%) |
Dec 24, 2007 | 38.33 | 40.02 | 38.33 | 39.97 | 352,694 | +1.38(+3.58%) |
Dec 21, 2007 | 38.50 | 39.01 | 38.09 | 38.58 | 934,888 | +0.81(+2.14%) |
Dec 20, 2007 | 38.33 | 38.98 | 37.47 | 37.77 | 854,142 | -0.68(-1.77%) |
Dec 19, 2007 | 38.34 | 39.13 | 38.16 | 38.45 | 1,157,218 | +0.25(+0.65%) |
Dec 18, 2007 | 39.73 | 40.22 | 37.70 | 38.21 | 882,632 | -1.29(-3.28%) |
Dec 17, 2007 | 41.21 | 41.21 | 39.29 | 39.50 | 587,520 | -1.02(-2.51%) |
Dec 14, 2007 | 40.00 | 40.69 | 39.57 | 40.52 | 657,593 | +0.05(+0.12%) |
Dec 13, 2007 | 40.92 | 41.37 | 40.31 | 40.47 | 363,731 | -0.67(-1.63%) |
Dec 12, 2007 | 42.31 | 42.31 | 40.60 | 41.14 | 481,003 | +0.42(+1.04%) |
Dec 11, 2007 | 43.53 | 43.74 | 40.49 | 40.72 | 1,381,209 | -2.78(-6.40%) |
Dec 10, 2007 | 43.02 | 43.64 | 42.86 | 43.50 | 327,024 | +0.60(+1.40%) |
Dec 07, 2007 | 41.95 | 43.03 | 41.95 | 42.90 | 652,918 | +0.55(+1.31%) |
Dec 06, 2007 | 40.51 | 42.44 | 40.31 | 42.35 | 649,593 | +1.77(+4.36%) |
Dec 05, 2007 | 40.36 | 40.82 | 40.00 | 40.58 | 421,885 | +0.27(+0.66%) |
Dec 04, 2007 | 41.27 | 41.27 | 40.00 | 40.31 | 480,486 | -0.91(-2.20%) |
Dec 03, 2007 | 40.37 | 41.49 | 39.78 | 41.22 | 846,056 | +1.24(+3.11%) |
Nov 30, 2007 | 40.26 | 40.87 | 39.65 | 39.98 | 515,437 | -0.20(-0.49%) |
Nov 29, 2007 | 39.68 | 40.43 | 39.61 | 40.17 | 518,484 | +0.04(+0.10%) |
Nov 28, 2007 | 39.11 | 40.37 | 38.51 | 40.13 | 1,062,225 | +0.34(+0.84%) |
Nov 27, 2007 | 40.79 | 41.29 | 39.04 | 39.80 | 924,782 | -1.26(-3.08%) |
Nov 26, 2007 | 41.33 | 41.48 | 40.81 | 41.06 | 789,929 | -0.15(-0.36%) |
Nov 23, 2007 | 40.01 | 41.34 | 40.01 | 41.21 | 235,256 | +0.96(+2.38%) |
Nov 21, 2007 | 39.18 | 40.50 | 39.01 | 40.25 | 733,640 | +0.40(+1.02%) |
Nov 20, 2007 | 40.23 | 41.16 | 39.29 | 39.85 | 878,951 | -0.39(-0.96%) |
Nov 19, 2007 | 41.43 | 41.54 | 39.50 | 40.23 | 1,133,678 | -1.29(-3.12%) |
Nov 16, 2007 | 42.11 | 42.63 | 40.96 | 41.53 | 772,952 | -0.88(-2.07%) |
Nov 15, 2007 | 43.03 | 43.43 | 41.97 | 42.41 | 542,818 | -0.51(-1.20%) |
Nov 14, 2007 | 43.22 | 43.95 | 42.76 | 42.92 | 856,405 | +0.19(+0.44%) |
Nov 13, 2007 | 42.63 | 43.28 | 41.48 | 42.73 | 734,147 | +0.10(+0.23%) |
Nov 12, 2007 | 43.31 | 43.95 | 42.46 | 42.63 | 698,346 | -0.37(-0.85%) |
Nov 09, 2007 | 44.02 | 44.45 | 42.96 | 43.00 | 589,646 | -1.53(-3.44%) |
Nov 08, 2007 | 44.44 | 44.79 | 43.55 | 44.53 | 828,375 | +0.08(+0.18%) |
Nov 07, 2007 | 44.73 | 44.97 | 44.09 | 44.45 | 551,167 | -0.62(-1.38%) |
Nov 06, 2007 | 44.85 | 45.38 | 44.35 | 45.07 | 531,826 | +0.28(+0.62%) |
Nov 05, 2007 | 44.17 | 45.19 | 43.95 | 44.79 | 467,828 | +0.22(+0.49%) |
Nov 02, 2007 | 45.29 | 45.49 | 43.95 | 44.58 | 682,604 | -0.20(-0.44%) |