Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.86 | 42.12 | 40.19 | 41.87 | 808,456 | +0.81(+1.98%) |
Jan 30, 2008 | 42.42 | 42.42 | 40.63 | 41.05 | 885,507 | -1.04(-2.47%) |
Jan 29, 2008 | 42.46 | 42.46 | 41.44 | 42.09 | 461,382 | +0.18(+0.43%) |
Jan 28, 2008 | 42.47 | 42.70 | 41.67 | 41.91 | 901,883 | -0.16(-0.39%) |
Jan 25, 2008 | 41.23 | 42.50 | 41.23 | 42.08 | 1,211,519 | +0.85(+2.07%) |
Jan 24, 2008 | 39.98 | 41.46 | 39.81 | 41.23 | 875,247 | +1.61(+4.07%) |
Jan 23, 2008 | 38.15 | 39.94 | 37.52 | 39.61 | 850,886 | +0.96(+2.47%) |
Jan 22, 2008 | 38.48 | 39.09 | 37.36 | 38.66 | 1,051,903 | -0.19(-0.50%) |
Jan 21, 2008 | 38.84 | 39.65 | 38.30 | 38.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.84 | 39.65 | 38.30 | 38.85 | 940,765 | +0.15(+0.39%) |
Jan 17, 2008 | 39.90 | 39.90 | 38.33 | 38.70 | 1,042,560 | -0.66(-1.69%) |
Jan 16, 2008 | 39.09 | 39.98 | 38.66 | 39.36 | 1,066,720 | -0.34(-0.87%) |
Jan 15, 2008 | 39.53 | 39.96 | 39.00 | 39.71 | 871,901 | +0.23(+0.59%) |
Jan 14, 2008 | 40.05 | 40.05 | 39.04 | 39.48 | 699,769 | +0.16(+0.40%) |
Jan 11, 2008 | 39.62 | 39.63 | 38.71 | 39.32 | 695,692 | -0.21(-0.53%) |
Jan 10, 2008 | 39.00 | 39.99 | 38.48 | 39.53 | 668,741 | +0.63(+1.61%) |
Jan 09, 2008 | 39.73 | 39.73 | 38.34 | 38.90 | 869,224 | -0.43(-1.10%) |
Jan 08, 2008 | 39.66 | 40.18 | 39.30 | 39.34 | 1,147,108 | +0.14(+0.36%) |
Jan 07, 2008 | 40.19 | 40.19 | 38.65 | 39.19 | 950,352 | -0.58(-1.45%) |
Jan 04, 2008 | 41.05 | 41.10 | 39.51 | 39.77 | 1,025,327 | -1.38(-3.36%) |
Jan 03, 2008 | 41.52 | 41.52 | 40.89 | 41.15 | 505,686 | +0.02(+0.05%) |
Jan 02, 2008 | 41.37 | 42.08 | 40.66 | 41.13 | 766,962 | -0.49(-1.17%) |
Jan 01, 2008 | 41.91 | 42.23 | 41.29 | 41.61 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.91 | 42.23 | 41.29 | 41.61 | 457,321 | -0.60(-1.42%) |
Dec 28, 2007 | 41.67 | 42.33 | 41.67 | 42.21 | 408,434 | +0.33(+0.78%) |
Dec 27, 2007 | 43.34 | 43.34 | 41.73 | 41.88 | 424,840 | -1.73(-3.96%) |
Dec 26, 2007 | 43.22 | 43.94 | 42.67 | 43.61 | 591,083 | +0.17(+0.40%) |
Dec 24, 2007 | 43.96 | 43.96 | 42.50 | 43.44 | 320,793 | -0.06(-0.14%) |
Dec 21, 2007 | 43.07 | 43.77 | 42.79 | 43.50 | 954,279 | +0.41(+0.95%) |
Dec 20, 2007 | 43.70 | 43.70 | 42.35 | 43.09 | 924,638 | +0.27(+0.63%) |
Dec 19, 2007 | 44.22 | 45.15 | 41.40 | 42.82 | 1,409,090 | -1.49(-3.36%) |
Dec 18, 2007 | 47.72 | 47.77 | 42.71 | 44.30 | 1,761,159 | -2.52(-5.38%) |
Dec 17, 2007 | 48.37 | 48.37 | 46.82 | 46.82 | 731,224 | -1.85(-3.81%) |
Dec 14, 2007 | 49.21 | 49.21 | 48.43 | 48.67 | 435,281 | -0.63(-1.29%) |
Dec 13, 2007 | 48.71 | 49.31 | 48.39 | 49.31 | 857,244 | +0.45(+0.92%) |
Dec 12, 2007 | 49.23 | 49.97 | 48.30 | 48.86 | 874,310 | +0.43(+0.88%) |
Dec 11, 2007 | 48.85 | 49.42 | 48.01 | 48.43 | 571,407 | -0.22(-0.45%) |
Dec 10, 2007 | 47.89 | 48.90 | 47.58 | 48.65 | 622,404 | +0.70(+1.46%) |
Dec 07, 2007 | 47.68 | 49.17 | 47.49 | 47.95 | 902,420 | +0.43(+0.91%) |
Dec 06, 2007 | 48.41 | 48.70 | 47.44 | 47.52 | 688,258 | -1.08(-2.23%) |
Dec 05, 2007 | 49.70 | 49.88 | 48.10 | 48.60 | 464,668 | -0.49(-0.99%) |
Dec 04, 2007 | 47.60 | 49.57 | 46.91 | 49.08 | 806,849 | +1.73(+3.66%) |
Dec 03, 2007 | 47.22 | 47.91 | 46.69 | 47.35 | 396,197 | +0.52(+1.12%) |
Nov 30, 2007 | 47.76 | 47.89 | 46.40 | 46.83 | 341,050 | -0.13(-0.29%) |
Nov 29, 2007 | 47.72 | 47.72 | 46.35 | 46.96 | 333,836 | -0.37(-0.77%) |
Nov 28, 2007 | 44.56 | 47.87 | 44.56 | 47.33 | 591,084 | +2.53(+5.64%) |
Nov 27, 2007 | 45.75 | 45.77 | 44.56 | 44.80 | 676,720 | -0.23(-0.51%) |
Nov 26, 2007 | 45.36 | 45.87 | 44.64 | 45.04 | 587,763 | +0.19(+0.43%) |
Nov 23, 2007 | 44.03 | 45.28 | 44.03 | 44.84 | 237,591 | +0.70(+1.59%) |
Nov 21, 2007 | 45.36 | 45.36 | 43.98 | 44.14 | 606,756 | -1.09(-2.41%) |
Nov 20, 2007 | 46.33 | 46.87 | 44.57 | 45.23 | 666,976 | -1.10(-2.37%) |
Nov 19, 2007 | 47.82 | 47.89 | 46.01 | 46.33 | 727,075 | -1.56(-3.26%) |
Nov 16, 2007 | 47.52 | 48.09 | 47.28 | 47.89 | 506,488 | +0.07(+0.14%) |
Nov 15, 2007 | 47.81 | 48.54 | 47.55 | 47.82 | 549,054 | +0.13(+0.27%) |
Nov 14, 2007 | 48.00 | 48.63 | 47.70 | 47.70 | 636,592 | -0.22(-0.47%) |
Nov 13, 2007 | 46.41 | 48.05 | 46.03 | 47.92 | 532,324 | +1.41(+3.04%) |
Nov 12, 2007 | 47.29 | 47.79 | 46.47 | 46.51 | 384,016 | -0.80(-1.69%) |
Nov 09, 2007 | 48.04 | 48.51 | 47.06 | 47.31 | 854,768 | -1.06(-2.19%) |
Nov 08, 2007 | 48.76 | 49.01 | 47.40 | 48.37 | 846,310 | -0.74(-1.51%) |
Nov 07, 2007 | 50.27 | 50.27 | 48.79 | 49.11 | 505,954 | -1.12(-2.23%) |
Nov 06, 2007 | 50.92 | 51.36 | 49.97 | 50.23 | 531,385 | -0.57(-1.12%) |
Nov 05, 2007 | 51.55 | 51.55 | 50.06 | 50.80 | 333,240 | -0.95(-1.83%) |
Nov 02, 2007 | 51.48 | 52.66 | 50.62 | 51.74 | 449,737 | +0.72(+1.42%) |