Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 39.81 | 41.58 | 39.68 | 41.17 | 1,187,298 | +0.79(+1.96%) |
Jan 30, 2008 | 39.41 | 41.28 | 39.10 | 40.38 | 1,316,213 | +0.88(+2.23%) |
Jan 29, 2008 | 39.03 | 39.71 | 38.97 | 39.50 | 814,231 | +0.77(+2.00%) |
Jan 28, 2008 | 37.32 | 38.72 | 37.07 | 38.72 | 996,743 | +1.38(+3.71%) |
Jan 25, 2008 | 37.75 | 38.15 | 36.80 | 37.34 | 1,526,169 | -0.58(-1.52%) |
Jan 24, 2008 | 39.56 | 39.56 | 37.42 | 37.92 | 2,177,578 | -0.79(-2.04%) |
Jan 23, 2008 | 36.89 | 39.03 | 36.15 | 38.71 | 1,767,397 | +0.93(+2.47%) |
Jan 22, 2008 | 36.26 | 38.37 | 36.26 | 37.77 | 1,453,289 | +0.01(+0.02%) |
Jan 21, 2008 | 38.12 | 38.74 | 36.95 | 37.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.12 | 38.74 | 36.95 | 37.76 | 1,300,680 | +0.03(+0.07%) |
Jan 17, 2008 | 39.53 | 39.62 | 37.69 | 37.74 | 1,062,342 | -1.75(-4.44%) |
Jan 16, 2008 | 39.61 | 40.12 | 39.11 | 39.49 | 980,146 | -0.18(-0.45%) |
Jan 15, 2008 | 39.72 | 40.05 | 39.55 | 39.67 | 930,286 | -0.60(-1.49%) |
Jan 14, 2008 | 39.83 | 40.33 | 39.55 | 40.27 | 631,989 | +0.85(+2.17%) |
Jan 11, 2008 | 38.78 | 40.04 | 38.78 | 39.42 | 980,426 | +0.20(+0.50%) |
Jan 10, 2008 | 38.14 | 39.50 | 38.10 | 39.22 | 1,229,987 | +0.93(+2.44%) |
Jan 09, 2008 | 37.75 | 38.28 | 37.22 | 38.28 | 1,477,373 | +0.34(+0.90%) |
Jan 08, 2008 | 38.85 | 39.11 | 37.84 | 37.94 | 1,196,091 | -0.74(-1.90%) |
Jan 07, 2008 | 39.35 | 39.48 | 38.31 | 38.68 | 1,120,328 | -0.51(-1.31%) |
Jan 04, 2008 | 40.06 | 40.40 | 39.09 | 39.19 | 1,356,058 | -0.24(-0.62%) |
Jan 03, 2008 | 39.99 | 40.05 | 39.38 | 39.43 | 546,474 | -0.51(-1.28%) |
Jan 02, 2008 | 40.49 | 40.66 | 39.71 | 39.95 | 715,763 | -0.49(-1.20%) |
Jan 01, 2008 | 40.53 | 40.66 | 40.14 | 40.43 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.53 | 40.66 | 40.14 | 40.43 | 529,150 | -0.23(-0.57%) |
Dec 28, 2007 | 40.97 | 41.10 | 40.66 | 40.67 | 481,698 | -0.03(-0.07%) |
Dec 27, 2007 | 41.22 | 41.37 | 40.67 | 40.69 | 564,521 | -0.69(-1.67%) |
Dec 26, 2007 | 41.36 | 41.55 | 41.10 | 41.38 | 403,122 | -0.04(-0.11%) |
Dec 24, 2007 | 41.45 | 41.58 | 41.12 | 41.43 | 253,871 | +0.03(+0.06%) |
Dec 21, 2007 | 40.65 | 41.40 | 40.52 | 41.40 | 974,804 | +1.25(+3.11%) |
Dec 20, 2007 | 40.01 | 40.21 | 39.55 | 40.15 | 874,371 | +0.35(+0.88%) |
Dec 19, 2007 | 40.30 | 40.48 | 39.57 | 39.80 | 899,422 | -0.40(-1.01%) |
Dec 18, 2007 | 40.77 | 41.02 | 40.09 | 40.21 | 1,039,748 | -0.37(-0.91%) |
Dec 17, 2007 | 40.95 | 41.17 | 40.49 | 40.58 | 731,685 | -0.64(-1.55%) |
Dec 14, 2007 | 41.66 | 41.92 | 41.14 | 41.21 | 1,167,630 | -0.71(-1.69%) |
Dec 13, 2007 | 41.07 | 41.99 | 40.78 | 41.92 | 1,492,819 | +1.07(+2.62%) |
Dec 12, 2007 | 41.28 | 41.63 | 40.66 | 40.85 | 1,629,217 | +0.40(+1.00%) |
Dec 11, 2007 | 41.79 | 41.79 | 40.45 | 40.45 | 865,117 | -1.20(-2.87%) |
Dec 10, 2007 | 41.21 | 41.89 | 41.20 | 41.64 | 883,708 | +0.43(+1.05%) |
Dec 07, 2007 | 41.32 | 41.70 | 41.07 | 41.21 | 782,983 | -0.12(-0.28%) |
Dec 06, 2007 | 40.86 | 41.54 | 40.82 | 41.33 | 1,199,962 | +0.45(+1.10%) |
Dec 05, 2007 | 40.71 | 41.10 | 40.54 | 40.88 | 895,169 | +0.47(+1.16%) |
Dec 04, 2007 | 40.70 | 40.79 | 40.39 | 40.41 | 1,019,714 | -0.70(-1.70%) |
Dec 03, 2007 | 42.10 | 42.10 | 40.96 | 41.11 | 662,448 | -0.44(-1.06%) |
Nov 30, 2007 | 42.07 | 42.23 | 41.21 | 41.55 | 924,109 | -0.23(-0.56%) |
Nov 29, 2007 | 41.55 | 41.96 | 41.31 | 41.79 | 882,731 | +0.02(+0.04%) |
Nov 28, 2007 | 41.14 | 41.77 | 40.97 | 41.77 | 1,639,729 | +0.85(+2.09%) |
Nov 27, 2007 | 40.00 | 41.08 | 39.88 | 40.92 | 1,502,251 | +1.04(+2.61%) |
Nov 26, 2007 | 40.60 | 41.38 | 39.87 | 39.87 | 1,450,676 | -0.98(-2.40%) |
Nov 23, 2007 | 40.21 | 40.92 | 39.90 | 40.85 | 394,050 | +0.99(+2.48%) |
Nov 21, 2007 | 40.05 | 40.47 | 39.52 | 39.87 | 859,528 | -0.59(-1.47%) |
Nov 20, 2007 | 39.98 | 40.55 | 39.79 | 40.46 | 1,135,798 | +0.43(+1.08%) |
Nov 19, 2007 | 40.91 | 40.91 | 39.73 | 40.03 | 1,264,687 | -1.06(-2.58%) |
Nov 16, 2007 | 41.82 | 41.82 | 40.84 | 41.09 | 1,440,199 | -0.23(-0.57%) |
Nov 15, 2007 | 41.47 | 41.88 | 41.04 | 41.32 | 1,298,847 | -0.33(-0.80%) |
Nov 14, 2007 | 42.23 | 42.45 | 41.60 | 41.65 | 980,203 | -0.57(-1.34%) |
Nov 13, 2007 | 41.60 | 42.22 | 41.47 | 42.22 | 1,027,323 | +0.88(+2.13%) |
Nov 12, 2007 | 41.31 | 41.86 | 41.29 | 41.34 | 1,504,552 | -0.13(-0.30%) |
Nov 09, 2007 | 42.02 | 42.35 | 41.33 | 41.47 | 1,268,470 | -1.20(-2.82%) |
Nov 08, 2007 | 42.05 | 42.86 | 41.73 | 42.67 | 1,843,624 | +0.86(+2.06%) |
Nov 07, 2007 | 42.35 | 42.65 | 41.81 | 41.81 | 1,349,797 | -1.02(-2.39%) |
Nov 06, 2007 | 43.01 | 43.09 | 42.65 | 42.83 | 1,341,366 | -0.17(-0.40%) |
Nov 05, 2007 | 43.81 | 43.81 | 42.84 | 43.00 | 1,571,533 | -0.81(-1.85%) |
Nov 02, 2007 | 43.50 | 43.99 | 42.88 | 43.81 | 1,030,510 | +0.20(+0.45%) |