Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 37.50 | 39.42 | 37.07 | 39.27 | 339,761 | +0.73(+1.90%) |
Jan 30, 2008 | 38.83 | 39.56 | 37.70 | 38.53 | 321,023 | +0.09(+0.24%) |
Jan 29, 2008 | 37.46 | 38.54 | 37.46 | 38.44 | 273,422 | +0.77(+2.04%) |
Jan 28, 2008 | 37.63 | 37.86 | 37.03 | 37.68 | 207,404 | +0.01(+0.02%) |
Jan 25, 2008 | 38.76 | 40.82 | 37.31 | 37.67 | 394,166 | -0.17(-0.45%) |
Jan 24, 2008 | 37.06 | 38.36 | 35.95 | 37.84 | 387,753 | +0.97(+2.62%) |
Jan 23, 2008 | 37.03 | 37.31 | 34.45 | 36.87 | 679,977 | -1.16(-3.04%) |
Jan 22, 2008 | 37.94 | 38.37 | 35.98 | 38.03 | 596,291 | -0.62(-1.61%) |
Jan 21, 2008 | 40.20 | 40.38 | 38.07 | 38.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.20 | 40.38 | 38.07 | 38.65 | 342,646 | -1.54(-3.84%) |
Jan 17, 2008 | 42.24 | 42.41 | 39.57 | 40.20 | 404,111 | -1.81(-4.30%) |
Jan 16, 2008 | 44.45 | 44.98 | 40.68 | 42.00 | 609,834 | -2.83(-6.31%) |
Jan 15, 2008 | 47.03 | 47.03 | 44.72 | 44.83 | 218,313 | -2.41(-5.11%) |
Jan 14, 2008 | 46.98 | 47.71 | 46.97 | 47.24 | 216,211 | +0.30(+0.64%) |
Jan 11, 2008 | 46.26 | 47.44 | 46.26 | 46.94 | 204,122 | -0.03(-0.06%) |
Jan 10, 2008 | 47.82 | 47.86 | 45.79 | 46.97 | 214,661 | -1.68(-3.45%) |
Jan 09, 2008 | 49.62 | 49.62 | 46.64 | 48.65 | 320,601 | -0.54(-1.10%) |
Jan 08, 2008 | 50.55 | 51.63 | 49.08 | 49.19 | 146,576 | -0.97(-1.93%) |
Jan 07, 2008 | 49.49 | 50.58 | 48.86 | 50.16 | 183,110 | +1.01(+2.06%) |
Jan 04, 2008 | 50.69 | 50.87 | 48.97 | 49.15 | 175,139 | -1.54(-3.05%) |
Jan 03, 2008 | 49.13 | 51.01 | 49.08 | 50.69 | 186,542 | +1.50(+3.05%) |
Jan 02, 2008 | 49.71 | 51.10 | 48.95 | 49.19 | 248,987 | -0.50(-1.00%) |
Jan 01, 2008 | 52.06 | 52.06 | 49.57 | 49.69 | 100,743 | +0.00(+0.00%) |
Dec 31, 2007 | 52.06 | 52.06 | 49.57 | 49.69 | 100,743 | -1.80(-3.49%) |
Dec 28, 2007 | 50.39 | 51.96 | 50.39 | 51.49 | 270,330 | +0.87(+1.71%) |
Dec 27, 2007 | 51.61 | 52.33 | 50.54 | 50.62 | 198,649 | -0.60(-1.16%) |
Dec 26, 2007 | 50.30 | 51.79 | 50.06 | 51.22 | 134,018 | +0.66(+1.30%) |
Dec 24, 2007 | 50.57 | 50.88 | 49.93 | 50.56 | 102,370 | -0.61(-1.20%) |
Dec 21, 2007 | 49.19 | 51.26 | 49.16 | 51.17 | 358,215 | +2.62(+5.40%) |
Dec 20, 2007 | 46.97 | 48.55 | 46.62 | 48.55 | 241,231 | +2.21(+4.78%) |
Dec 19, 2007 | 48.05 | 48.05 | 46.04 | 46.34 | 226,618 | -1.61(-3.35%) |
Dec 18, 2007 | 46.91 | 48.33 | 46.70 | 47.95 | 164,965 | +1.69(+3.65%) |
Dec 17, 2007 | 47.16 | 47.16 | 45.12 | 46.26 | 151,475 | -0.14(-0.31%) |
Dec 14, 2007 | 47.68 | 48.15 | 46.40 | 46.40 | 107,718 | -1.76(-3.66%) |
Dec 13, 2007 | 47.80 | 48.16 | 46.80 | 48.16 | 165,064 | +0.62(+1.31%) |
Dec 12, 2007 | 47.81 | 48.69 | 46.75 | 47.54 | 141,164 | +0.74(+1.58%) |
Dec 11, 2007 | 48.17 | 49.31 | 46.79 | 46.80 | 183,896 | -1.04(-2.17%) |
Dec 10, 2007 | 48.70 | 49.15 | 47.51 | 47.84 | 122,482 | -0.66(-1.36%) |
Dec 07, 2007 | 47.13 | 48.54 | 47.03 | 48.50 | 136,258 | +1.28(+2.72%) |
Dec 06, 2007 | 45.26 | 47.83 | 45.24 | 47.21 | 220,634 | +1.95(+4.31%) |
Dec 05, 2007 | 45.78 | 46.05 | 45.02 | 45.26 | 141,041 | +0.25(+0.56%) |
Dec 04, 2007 | 45.34 | 45.44 | 44.41 | 45.01 | 135,838 | -0.65(-1.42%) |
Dec 03, 2007 | 46.19 | 46.52 | 45.49 | 45.66 | 185,125 | +0.05(+0.10%) |
Nov 30, 2007 | 45.08 | 46.06 | 44.43 | 45.62 | 223,518 | +1.23(+2.77%) |
Nov 29, 2007 | 45.22 | 45.49 | 44.14 | 44.39 | 99,110 | -0.85(-1.88%) |
Nov 28, 2007 | 42.44 | 45.31 | 42.44 | 45.24 | 191,856 | +2.80(+6.60%) |
Nov 27, 2007 | 42.92 | 43.59 | 42.18 | 42.44 | 151,669 | -0.22(-0.51%) |
Nov 26, 2007 | 43.75 | 45.38 | 42.54 | 42.65 | 172,150 | -0.61(-1.40%) |
Nov 23, 2007 | 42.54 | 43.45 | 41.64 | 43.26 | 59,500 | +0.97(+2.29%) |
Nov 21, 2007 | 43.01 | 43.32 | 42.15 | 42.29 | 169,974 | -0.88(-2.03%) |
Nov 20, 2007 | 43.58 | 45.32 | 42.75 | 43.17 | 243,564 | -0.89(-2.03%) |
Nov 19, 2007 | 44.00 | 44.97 | 43.72 | 44.06 | 146,023 | -0.56(-1.26%) |
Nov 16, 2007 | 44.46 | 45.02 | 43.80 | 44.62 | 130,413 | +0.36(+0.82%) |
Nov 15, 2007 | 45.62 | 45.62 | 44.05 | 44.26 | 164,480 | -1.23(-2.70%) |
Nov 14, 2007 | 45.93 | 46.28 | 44.50 | 45.49 | 209,458 | -0.33(-0.71%) |
Nov 13, 2007 | 43.77 | 45.98 | 43.45 | 45.81 | 324,705 | +1.24(+2.78%) |
Nov 12, 2007 | 46.58 | 47.77 | 44.54 | 44.58 | 330,351 | -1.69(-3.65%) |
Nov 09, 2007 | 46.70 | 47.48 | 46.01 | 46.27 | 321,162 | -0.89(-1.88%) |
Nov 08, 2007 | 47.78 | 49.16 | 46.10 | 47.15 | 382,175 | -0.70(-1.47%) |
Nov 07, 2007 | 49.40 | 49.47 | 47.42 | 47.86 | 639,147 | -0.83(-1.71%) |
Nov 06, 2007 | 48.84 | 49.26 | 47.88 | 48.69 | 253,741 | +0.17(+0.35%) |
Nov 05, 2007 | 48.09 | 48.55 | 47.24 | 48.52 | 167,943 | +0.79(+1.67%) |
Nov 02, 2007 | 48.14 | 48.60 | 46.78 | 47.72 | 270,790 | +0.10(+0.21%) |