Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.85 | 41.80 | 40.72 | 41.52 | 78,043 | +0.40(+0.97%) |
Jan 30, 2008 | 41.49 | 42.05 | 41.12 | 41.12 | 29,455 | -0.68(-1.63%) |
Jan 29, 2008 | 41.79 | 41.91 | 41.67 | 41.80 | 28,223 | +0.29(+0.70%) |
Jan 28, 2008 | 41.19 | 41.51 | 41.07 | 41.51 | 6,778 | +0.42(+1.03%) |
Jan 25, 2008 | 41.94 | 41.94 | 40.57 | 41.09 | 22,615 | -0.77(-1.84%) |
Jan 24, 2008 | 42.19 | 42.19 | 41.67 | 41.86 | 12,694 | -0.03(-0.08%) |
Jan 23, 2008 | 41.38 | 41.89 | 40.72 | 41.89 | 51,146 | -0.23(-0.54%) |
Jan 22, 2008 | 43.99 | 43.99 | 41.61 | 42.12 | 22,430 | -1.02(-2.37%) |
Jan 21, 2008 | 43.77 | 43.90 | 43.03 | 43.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.77 | 43.90 | 43.03 | 43.14 | 18,856 | -0.63(-1.45%) |
Jan 17, 2008 | 44.34 | 44.40 | 43.72 | 43.77 | 54,597 | -0.71(-1.61%) |
Jan 16, 2008 | 44.22 | 44.81 | 44.22 | 44.49 | 42,026 | +0.19(+0.44%) |
Jan 15, 2008 | 44.53 | 44.53 | 44.09 | 44.29 | 28,592 | -0.80(-1.78%) |
Jan 14, 2008 | 45.37 | 45.37 | 44.95 | 45.10 | 38,698 | -0.24(-0.54%) |
Jan 11, 2008 | 44.93 | 45.39 | 44.93 | 45.34 | 15,528 | +0.09(+0.20%) |
Jan 10, 2008 | 44.89 | 45.33 | 44.76 | 45.25 | 24,772 | +0.21(+0.47%) |
Jan 09, 2008 | 44.25 | 45.04 | 44.25 | 45.04 | 131,355 | +0.59(+1.33%) |
Jan 08, 2008 | 43.96 | 45.03 | 43.96 | 44.45 | 115,603 | +0.73(+1.67%) |
Jan 07, 2008 | 43.22 | 43.76 | 43.20 | 43.72 | 156,277 | +0.71(+1.66%) |
Jan 04, 2008 | 43.13 | 43.24 | 42.97 | 43.00 | 6,162 | -0.35(-0.80%) |
Jan 03, 2008 | 43.50 | 43.50 | 43.32 | 43.35 | 19,719 | +0.20(+0.47%) |
Jan 02, 2008 | 43.61 | 43.61 | 43.13 | 43.15 | 25,634 | -0.49(-1.13%) |
Jan 01, 2008 | 43.97 | 43.97 | 43.53 | 43.64 | 62,608 | +0.00(+0.00%) |
Dec 31, 2007 | 43.97 | 43.97 | 43.53 | 43.64 | 62,608 | -0.51(-1.15%) |
Dec 28, 2007 | 44.33 | 44.33 | 44.01 | 44.15 | 385,139 | -0.21(-0.48%) |
Dec 27, 2007 | 44.68 | 44.70 | 44.33 | 44.36 | 14,789 | -0.55(-1.24%) |
Dec 26, 2007 | 44.69 | 44.95 | 44.69 | 44.92 | 35,494 | +0.10(+0.22%) |
Dec 24, 2007 | 44.87 | 44.87 | 44.78 | 44.82 | 4,436 | +0.01(+0.03%) |
Dec 21, 2007 | 44.59 | 44.81 | 44.57 | 44.81 | 45,846 | +0.46(+1.04%) |
Dec 20, 2007 | 44.34 | 44.34 | 43.91 | 44.34 | 38,452 | +0.19(+0.44%) |
Dec 19, 2007 | 44.25 | 44.25 | 43.94 | 44.15 | 11,584 | -0.08(-0.18%) |
Dec 18, 2007 | 44.17 | 44.29 | 43.96 | 44.23 | 3,820 | +0.19(+0.44%) |
Dec 17, 2007 | 44.47 | 44.47 | 44.03 | 44.03 | 2,957 | -0.63(-1.42%) |
Dec 14, 2007 | 44.59 | 44.84 | 44.59 | 44.67 | 6,655 | -0.36(-0.79%) |
Dec 13, 2007 | 44.91 | 45.02 | 44.64 | 45.02 | 24,895 | +0.04(+0.09%) |
Dec 12, 2007 | 45.84 | 45.84 | 44.59 | 44.98 | 30,687 | -0.06(-0.14%) |
Dec 11, 2007 | 45.71 | 45.77 | 45.05 | 45.05 | 5,546 | -0.54(-1.17%) |
Dec 10, 2007 | 45.59 | 45.64 | 45.47 | 45.58 | 9,120 | +0.38(+0.84%) |
Dec 07, 2007 | 45.06 | 45.20 | 44.99 | 45.20 | 8,257 | +0.06(+0.14%) |
Dec 06, 2007 | 44.83 | 45.59 | 44.83 | 45.14 | 19,719 | +0.22(+0.49%) |
Dec 05, 2007 | 44.79 | 44.96 | 44.70 | 44.92 | 37,466 | +0.41(+0.93%) |
Dec 04, 2007 | 44.33 | 44.70 | 44.33 | 44.51 | 160,710 | -0.08(-0.18%) |
Dec 03, 2007 | 44.78 | 44.83 | 44.53 | 44.59 | 26,990 | -0.25(-0.56%) |
Nov 30, 2007 | 44.95 | 45.06 | 44.79 | 44.84 | 3,204 | +0.05(+0.11%) |
Nov 29, 2007 | 44.51 | 44.84 | 44.43 | 44.79 | 41,410 | +0.35(+0.79%) |
Nov 28, 2007 | 43.98 | 44.44 | 43.75 | 44.44 | 10,599 | +1.05(+2.42%) |
Nov 27, 2007 | 42.85 | 43.46 | 42.85 | 43.39 | 17,623 | +0.71(+1.67%) |
Nov 26, 2007 | 42.94 | 43.26 | 42.67 | 42.67 | 2,249 | -0.47(-1.09%) |
Nov 23, 2007 | 42.90 | 43.17 | 42.90 | 43.14 | 3,820 | +0.62(+1.47%) |
Nov 21, 2007 | 42.86 | 42.86 | 42.33 | 42.52 | 11,092 | -0.49(-1.13%) |
Nov 20, 2007 | 43.04 | 43.31 | 42.60 | 43.00 | 8,873 | +0.01(+0.02%) |
Nov 19, 2007 | 43.44 | 43.47 | 43.00 | 43.00 | 154,425 | -0.29(-0.67%) |
Nov 16, 2007 | 43.44 | 43.44 | 43.09 | 43.29 | 3,820 | -0.03(-0.08%) |
Nov 15, 2007 | 43.57 | 43.66 | 43.23 | 43.32 | 9,243 | -0.24(-0.54%) |
Nov 14, 2007 | 43.82 | 43.85 | 43.53 | 43.56 | 9,120 | +0.16(+0.37%) |
Nov 13, 2007 | 43.37 | 43.41 | 43.02 | 43.39 | 16,391 | +0.08(+0.19%) |
Nov 12, 2007 | 43.36 | 43.36 | 43.21 | 43.31 | 3,081 | +0.14(+0.32%) |
Nov 09, 2007 | 43.04 | 43.33 | 43.04 | 43.17 | 18,116 | -0.02(-0.06%) |
Nov 08, 2007 | 42.91 | 43.20 | 42.82 | 43.20 | 5,977 | +0.05(+0.11%) |
Nov 07, 2007 | 43.62 | 43.72 | 43.15 | 43.15 | 17,007 | -0.80(-1.83%) |
Nov 06, 2007 | 43.60 | 43.95 | 43.60 | 43.95 | 7,764 | +0.24(+0.54%) |
Nov 05, 2007 | 43.69 | 43.82 | 43.47 | 43.72 | 2,711 | -0.14(-0.31%) |
Nov 02, 2007 | 44.22 | 44.22 | 43.65 | 43.86 | 50,160 | -0.11(-0.24%) |