Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 34.89 | 36.89 | 34.89 | 36.37 | 350,425 | +0.62(+1.75%) |
Jan 30, 2008 | 35.59 | 36.64 | 35.25 | 35.74 | 428,909 | +0.19(+0.53%) |
Jan 29, 2008 | 36.22 | 37.09 | 35.25 | 35.55 | 215,050 | -0.77(-2.13%) |
Jan 28, 2008 | 36.80 | 37.19 | 35.16 | 36.33 | 219,028 | -1.27(-3.38%) |
Jan 25, 2008 | 37.67 | 38.48 | 37.24 | 37.60 | 218,440 | +0.40(+1.07%) |
Jan 24, 2008 | 37.03 | 37.70 | 36.29 | 37.20 | 189,569 | +0.61(+1.67%) |
Jan 23, 2008 | 35.72 | 37.25 | 34.64 | 36.59 | 378,051 | -0.21(-0.57%) |
Jan 22, 2008 | 37.94 | 38.23 | 36.24 | 36.80 | 386,763 | -1.64(-4.26%) |
Jan 21, 2008 | 39.31 | 39.57 | 38.08 | 38.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.31 | 39.57 | 38.08 | 38.43 | 218,178 | -0.17(-0.43%) |
Jan 17, 2008 | 40.11 | 40.48 | 38.60 | 38.60 | 299,343 | -1.28(-3.22%) |
Jan 16, 2008 | 41.40 | 41.59 | 39.82 | 39.89 | 289,216 | -1.54(-3.73%) |
Jan 15, 2008 | 41.26 | 42.23 | 41.19 | 41.43 | 275,663 | -0.01(-0.03%) |
Jan 14, 2008 | 41.05 | 41.57 | 40.62 | 41.44 | 188,690 | +0.32(+0.77%) |
Jan 11, 2008 | 40.25 | 41.62 | 40.25 | 41.13 | 319,597 | +0.17(+0.41%) |
Jan 10, 2008 | 40.45 | 41.46 | 39.99 | 40.96 | 312,597 | +0.86(+2.14%) |
Jan 09, 2008 | 41.16 | 41.25 | 39.68 | 40.10 | 201,714 | -0.99(-2.42%) |
Jan 08, 2008 | 41.81 | 41.81 | 40.92 | 41.09 | 508,734 | -0.05(-0.13%) |
Jan 07, 2008 | 41.34 | 41.63 | 41.01 | 41.15 | 178,861 | +0.15(+0.38%) |
Jan 04, 2008 | 40.62 | 41.58 | 40.31 | 40.99 | 218,178 | +0.35(+0.86%) |
Jan 03, 2008 | 40.36 | 41.50 | 40.36 | 40.64 | 247,814 | -0.06(-0.15%) |
Jan 02, 2008 | 41.31 | 42.18 | 38.18 | 40.70 | 171,415 | -0.40(-0.98%) |
Jan 01, 2008 | 41.04 | 41.38 | 40.78 | 41.11 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.04 | 41.38 | 40.78 | 41.11 | 116,014 | +0.31(+0.76%) |
Dec 28, 2007 | 40.95 | 41.23 | 40.65 | 40.80 | 70,591 | +0.11(+0.26%) |
Dec 27, 2007 | 40.36 | 40.97 | 40.36 | 40.69 | 101,419 | +0.31(+0.76%) |
Dec 26, 2007 | 40.21 | 40.48 | 39.74 | 40.38 | 76,548 | +0.32(+0.80%) |
Dec 24, 2007 | 39.95 | 40.07 | 39.78 | 40.06 | 16,977 | +0.64(+1.64%) |
Dec 21, 2007 | 39.48 | 39.76 | 39.12 | 39.42 | 126,975 | +0.50(+1.29%) |
Dec 20, 2007 | 39.62 | 39.78 | 38.72 | 38.91 | 286,088 | -0.23(-0.58%) |
Dec 19, 2007 | 39.65 | 40.06 | 39.14 | 39.14 | 224,730 | -0.43(-1.09%) |
Dec 18, 2007 | 39.31 | 39.97 | 38.12 | 39.57 | 193,009 | +0.17(+0.43%) |
Dec 17, 2007 | 40.68 | 41.03 | 39.40 | 39.40 | 152,799 | -1.30(-3.18%) |
Dec 14, 2007 | 40.69 | 41.03 | 40.52 | 40.70 | 101,568 | +0.08(+0.20%) |
Dec 13, 2007 | 40.96 | 41.03 | 40.25 | 40.62 | 160,692 | +0.13(+0.33%) |
Dec 12, 2007 | 41.15 | 42.03 | 40.21 | 40.48 | 117,801 | -0.07(-0.17%) |
Dec 11, 2007 | 40.62 | 41.40 | 40.29 | 40.55 | 221,901 | +0.12(+0.30%) |
Dec 10, 2007 | 40.27 | 40.60 | 40.15 | 40.43 | 268,813 | +0.37(+0.92%) |
Dec 07, 2007 | 39.95 | 40.27 | 39.54 | 40.06 | 246,325 | +0.33(+0.83%) |
Dec 06, 2007 | 39.82 | 39.98 | 39.38 | 39.73 | 91,739 | +0.44(+1.11%) |
Dec 05, 2007 | 38.95 | 39.38 | 38.86 | 39.29 | 163,075 | +0.50(+1.30%) |
Dec 04, 2007 | 38.33 | 39.07 | 38.33 | 38.79 | 185,712 | -0.30(-0.77%) |
Dec 03, 2007 | 39.44 | 39.91 | 38.29 | 39.09 | 180,499 | -1.20(-2.97%) |
Nov 30, 2007 | 38.50 | 40.29 | 38.27 | 40.29 | 233,189 | +1.89(+4.91%) |
Nov 29, 2007 | 37.43 | 39.21 | 37.43 | 38.40 | 246,250 | +0.46(+1.20%) |
Nov 28, 2007 | 37.70 | 38.19 | 37.20 | 37.94 | 333,745 | +1.26(+3.42%) |
Nov 27, 2007 | 37.26 | 38.68 | 36.39 | 36.69 | 452,291 | -0.21(-0.56%) |
Nov 26, 2007 | 36.38 | 37.63 | 36.38 | 36.90 | 149,676 | +0.20(+0.55%) |
Nov 23, 2007 | 37.11 | 38.05 | 36.59 | 36.70 | 23,381 | +0.01(+0.04%) |
Nov 21, 2007 | 37.39 | 37.39 | 36.27 | 36.68 | 151,458 | -0.80(-2.13%) |
Nov 20, 2007 | 37.35 | 37.60 | 36.55 | 37.48 | 76,548 | +0.52(+1.42%) |
Nov 19, 2007 | 37.60 | 37.60 | 36.60 | 36.96 | 50,039 | -0.71(-1.89%) |
Nov 16, 2007 | 38.10 | 38.46 | 36.74 | 37.67 | 176,776 | -0.13(-0.34%) |
Nov 15, 2007 | 38.90 | 38.90 | 37.39 | 37.80 | 147,884 | +0.13(+0.34%) |
Nov 14, 2007 | 38.17 | 38.50 | 37.49 | 37.67 | 192,562 | +0.15(+0.41%) |
Nov 13, 2007 | 36.93 | 38.52 | 36.76 | 37.52 | 313,789 | +0.58(+1.58%) |
Nov 12, 2007 | 37.47 | 38.11 | 36.59 | 36.93 | 208,512 | -0.92(-2.43%) |
Nov 09, 2007 | 37.96 | 37.97 | 37.62 | 37.85 | 157,118 | -0.46(-1.19%) |
Nov 08, 2007 | 38.67 | 38.67 | 37.00 | 38.31 | 166,500 | +0.33(+0.87%) |
Nov 07, 2007 | 37.47 | 38.88 | 37.47 | 37.98 | 132,768 | -1.08(-2.77%) |
Nov 06, 2007 | 39.22 | 39.27 | 38.15 | 39.06 | 95,313 | +0.15(+0.38%) |
Nov 05, 2007 | 39.41 | 39.41 | 38.66 | 38.91 | 117,257 | -0.53(-1.34%) |
Nov 02, 2007 | 39.98 | 39.98 | 38.80 | 39.44 | 92,185 | +0.24(+0.60%) |