Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 42.41 | 47.72 | 42.19 | 46.01 | 249,519 | +2.82(+6.52%) |
Jan 30, 2008 | 43.34 | 44.94 | 41.67 | 43.20 | 254,380 | -0.48(-1.11%) |
Jan 29, 2008 | 45.74 | 46.16 | 43.09 | 43.68 | 184,023 | -0.90(-2.01%) |
Jan 28, 2008 | 43.16 | 46.26 | 41.26 | 44.58 | 243,498 | +2.37(+5.61%) |
Jan 25, 2008 | 43.23 | 43.66 | 40.40 | 42.21 | 306,383 | +1.56(+3.84%) |
Jan 24, 2008 | 42.16 | 43.30 | 39.63 | 40.65 | 288,447 | -1.15(-2.75%) |
Jan 23, 2008 | 37.46 | 43.09 | 37.46 | 41.80 | 434,487 | +3.48(+9.08%) |
Jan 22, 2008 | 35.88 | 40.49 | 35.03 | 38.32 | 353,825 | +1.36(+3.69%) |
Jan 21, 2008 | 37.31 | 38.12 | 36.56 | 36.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.31 | 38.12 | 36.56 | 36.95 | 336,650 | -0.27(-0.72%) |
Jan 17, 2008 | 37.94 | 38.08 | 36.70 | 37.22 | 224,861 | -0.65(-1.71%) |
Jan 16, 2008 | 37.10 | 38.82 | 37.10 | 37.87 | 351,322 | +0.56(+1.49%) |
Jan 15, 2008 | 37.63 | 37.87 | 36.59 | 37.31 | 257,490 | -0.29(-0.76%) |
Jan 14, 2008 | 37.78 | 38.23 | 36.77 | 37.60 | 220,921 | -0.07(-0.19%) |
Jan 11, 2008 | 38.53 | 38.91 | 37.15 | 37.67 | 314,128 | -0.86(-2.23%) |
Jan 10, 2008 | 37.80 | 39.52 | 37.38 | 38.53 | 370,889 | +0.22(+0.56%) |
Jan 09, 2008 | 37.56 | 38.32 | 37.08 | 38.32 | 466,510 | +0.65(+1.71%) |
Jan 08, 2008 | 38.28 | 39.81 | 37.49 | 37.67 | 232,683 | -0.61(-1.59%) |
Jan 07, 2008 | 38.21 | 39.11 | 37.51 | 38.28 | 286,919 | +0.30(+0.80%) |
Jan 04, 2008 | 37.85 | 38.33 | 37.03 | 37.98 | 328,418 | +0.11(+0.28%) |
Jan 03, 2008 | 40.09 | 40.16 | 37.76 | 37.87 | 281,071 | -2.03(-5.08%) |
Jan 02, 2008 | 39.59 | 41.01 | 39.21 | 39.90 | 343,021 | +0.25(+0.63%) |
Jan 01, 2008 | 39.46 | 40.68 | 39.46 | 39.64 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.46 | 40.68 | 39.46 | 39.64 | 282,550 | +0.13(+0.32%) |
Dec 28, 2007 | 40.59 | 41.12 | 39.46 | 39.52 | 192,077 | -1.00(-2.48%) |
Dec 27, 2007 | 41.94 | 42.57 | 40.47 | 40.52 | 193,773 | -1.67(-3.95%) |
Dec 26, 2007 | 42.86 | 43.14 | 42.03 | 42.19 | 188,254 | -1.13(-2.61%) |
Dec 24, 2007 | 42.16 | 43.36 | 42.16 | 43.32 | 112,216 | +1.17(+2.77%) |
Dec 21, 2007 | 42.26 | 43.57 | 41.51 | 42.16 | 433,926 | +0.86(+2.09%) |
Dec 20, 2007 | 40.99 | 41.60 | 40.09 | 41.29 | 412,074 | +1.09(+2.72%) |
Dec 19, 2007 | 38.98 | 40.33 | 38.64 | 40.20 | 378,961 | +1.31(+3.37%) |
Dec 18, 2007 | 38.57 | 39.12 | 37.26 | 38.89 | 552,621 | -0.22(-0.55%) |
Dec 17, 2007 | 39.90 | 40.67 | 39.03 | 39.11 | 417,091 | -1.06(-2.64%) |
Dec 14, 2007 | 40.36 | 41.64 | 40.11 | 40.16 | 394,347 | -0.91(-2.23%) |
Dec 13, 2007 | 40.72 | 41.37 | 40.15 | 41.08 | 272,374 | -0.30(-0.74%) |
Dec 12, 2007 | 42.23 | 43.73 | 40.83 | 41.38 | 399,149 | +0.05(+0.13%) |
Dec 11, 2007 | 44.42 | 44.85 | 41.33 | 41.33 | 551,581 | -3.16(-7.10%) |
Dec 10, 2007 | 43.55 | 44.49 | 42.96 | 44.49 | 125,762 | +1.36(+3.16%) |
Dec 07, 2007 | 43.55 | 44.22 | 42.80 | 43.12 | 282,156 | -0.41(-0.95%) |
Dec 06, 2007 | 41.10 | 43.54 | 40.67 | 43.54 | 209,437 | +2.31(+5.61%) |
Dec 05, 2007 | 41.28 | 41.85 | 40.58 | 41.22 | 322,156 | -0.23(-0.56%) |
Dec 04, 2007 | 42.19 | 42.26 | 41.44 | 41.46 | 403,322 | -1.18(-2.78%) |
Dec 03, 2007 | 42.30 | 42.91 | 42.01 | 42.64 | 285,366 | +0.00(+0.00%) |
Nov 30, 2007 | 43.34 | 44.04 | 42.25 | 42.64 | 569,891 | +0.11(+0.25%) |
Nov 29, 2007 | 42.96 | 43.72 | 42.37 | 42.53 | 386,654 | -0.41(-0.96%) |
Nov 28, 2007 | 41.19 | 43.02 | 41.19 | 42.94 | 357,125 | +2.15(+5.28%) |
Nov 27, 2007 | 40.52 | 41.26 | 39.93 | 40.79 | 362,739 | +0.97(+2.43%) |
Nov 26, 2007 | 42.19 | 42.19 | 39.82 | 39.82 | 460,917 | -2.48(-5.85%) |
Nov 23, 2007 | 41.65 | 42.78 | 41.15 | 42.30 | 119,184 | +1.26(+3.06%) |
Nov 21, 2007 | 40.88 | 41.51 | 40.24 | 41.04 | 252,585 | -0.20(-0.48%) |
Nov 20, 2007 | 42.37 | 43.07 | 40.00 | 41.24 | 562,644 | -1.22(-2.87%) |
Nov 19, 2007 | 44.88 | 44.88 | 42.23 | 42.46 | 330,483 | -0.86(-1.99%) |
Nov 16, 2007 | 44.86 | 44.95 | 42.69 | 43.32 | 675,251 | -1.58(-3.52%) |
Nov 15, 2007 | 44.97 | 45.38 | 44.11 | 44.90 | 442,065 | -0.07(-0.16%) |
Nov 14, 2007 | 46.62 | 47.14 | 44.95 | 44.97 | 461,799 | -1.58(-3.39%) |
Nov 13, 2007 | 46.03 | 46.89 | 45.87 | 46.55 | 422,108 | +0.90(+1.96%) |
Nov 12, 2007 | 45.89 | 46.89 | 45.49 | 45.65 | 265,796 | -0.23(-0.51%) |
Nov 09, 2007 | 44.61 | 46.26 | 43.68 | 45.89 | 474,175 | +0.84(+1.87%) |
Nov 08, 2007 | 44.70 | 45.19 | 43.82 | 45.04 | 676,310 | +0.39(+0.88%) |
Nov 07, 2007 | 47.02 | 47.02 | 44.65 | 44.65 | 476,132 | -2.67(-5.65%) |
Nov 06, 2007 | 45.87 | 47.39 | 44.97 | 47.32 | 302,923 | +1.15(+2.49%) |
Nov 05, 2007 | 47.00 | 47.47 | 45.74 | 46.17 | 304,707 | -1.47(-3.09%) |
Nov 02, 2007 | 49.35 | 49.51 | 47.36 | 47.64 | 297,070 | -1.38(-2.82%) |