Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 37.82 | 40.53 | 37.58 | 39.97 | 644,061 | +1.45(+3.75%) |
Jan 30, 2008 | 39.47 | 39.95 | 38.40 | 38.53 | 496,813 | -1.15(-2.91%) |
Jan 29, 2008 | 37.59 | 39.93 | 37.51 | 39.68 | 878,123 | +2.33(+6.23%) |
Jan 28, 2008 | 37.06 | 37.47 | 36.36 | 37.35 | 626,495 | +0.28(+0.77%) |
Jan 25, 2008 | 38.32 | 38.53 | 36.75 | 37.07 | 673,032 | -0.82(-2.17%) |
Jan 24, 2008 | 36.66 | 39.23 | 36.66 | 37.89 | 766,956 | +1.49(+4.10%) |
Jan 23, 2008 | 35.01 | 36.53 | 33.72 | 36.40 | 1,229,669 | -0.05(-0.13%) |
Jan 22, 2008 | 34.53 | 37.42 | 34.33 | 36.45 | 1,188,910 | +0.42(+1.15%) |
Jan 21, 2008 | 37.59 | 37.71 | 34.85 | 36.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.59 | 37.71 | 34.85 | 36.03 | 1,106,779 | +0.05(+0.13%) |
Jan 17, 2008 | 37.22 | 38.71 | 35.77 | 35.98 | 1,099,090 | -0.75(-2.03%) |
Jan 16, 2008 | 35.74 | 37.16 | 35.35 | 36.73 | 1,178,704 | +0.60(+1.65%) |
Jan 15, 2008 | 37.40 | 37.84 | 35.77 | 36.13 | 779,088 | -1.86(-4.90%) |
Jan 14, 2008 | 37.56 | 38.27 | 36.87 | 38.00 | 1,208,022 | +0.83(+2.24%) |
Jan 11, 2008 | 38.27 | 38.44 | 37.16 | 37.16 | 531,718 | -1.39(-3.60%) |
Jan 10, 2008 | 37.82 | 39.12 | 37.25 | 38.55 | 842,499 | +0.37(+0.97%) |
Jan 09, 2008 | 37.92 | 38.52 | 36.06 | 38.19 | 1,268,847 | +0.10(+0.27%) |
Jan 08, 2008 | 39.51 | 40.13 | 38.07 | 38.08 | 921,595 | -1.30(-3.31%) |
Jan 07, 2008 | 39.39 | 40.18 | 38.76 | 39.39 | 992,891 | +0.10(+0.26%) |
Jan 04, 2008 | 40.65 | 40.65 | 39.12 | 39.28 | 736,494 | -1.60(-3.91%) |
Jan 03, 2008 | 41.78 | 42.32 | 40.69 | 40.88 | 666,948 | -0.90(-2.15%) |
Jan 02, 2008 | 42.07 | 43.49 | 41.13 | 41.78 | 1,368,590 | -0.29(-0.70%) |
Jan 01, 2008 | 42.04 | 42.78 | 41.82 | 42.07 | 919,106 | +0.00(+0.00%) |
Dec 31, 2007 | 42.04 | 42.78 | 41.82 | 42.07 | 919,106 | -0.47(-1.11%) |
Dec 28, 2007 | 43.44 | 44.21 | 42.39 | 42.54 | 723,981 | -0.90(-2.07%) |
Dec 27, 2007 | 43.96 | 44.17 | 43.39 | 43.44 | 819,248 | -0.75(-1.69%) |
Dec 26, 2007 | 43.22 | 44.70 | 43.22 | 44.19 | 832,678 | +0.37(+0.84%) |
Dec 24, 2007 | 43.01 | 44.20 | 43.01 | 43.82 | 123,014 | +0.38(+0.87%) |
Dec 21, 2007 | 43.62 | 44.39 | 42.61 | 43.44 | 912,050 | +0.43(+0.99%) |
Dec 20, 2007 | 43.70 | 43.70 | 42.03 | 43.02 | 766,882 | -0.15(-0.35%) |
Dec 19, 2007 | 42.67 | 43.69 | 42.59 | 43.17 | 664,742 | +0.34(+0.79%) |
Dec 18, 2007 | 42.53 | 42.97 | 41.27 | 42.83 | 995,530 | +0.51(+1.21%) |
Dec 17, 2007 | 45.20 | 45.20 | 42.01 | 42.32 | 1,303,295 | -3.52(-7.67%) |
Dec 14, 2007 | 46.11 | 46.33 | 45.34 | 45.83 | 2,055,372 | -0.78(-1.66%) |
Dec 13, 2007 | 45.36 | 46.92 | 45.23 | 46.61 | 712,450 | +0.76(+1.65%) |
Dec 12, 2007 | 46.33 | 47.38 | 42.87 | 45.85 | 2,450,800 | -2.01(-4.21%) |
Dec 11, 2007 | 49.30 | 49.77 | 47.44 | 47.87 | 696,723 | -1.11(-2.26%) |
Dec 10, 2007 | 47.62 | 49.27 | 47.28 | 48.97 | 597,352 | +1.23(+2.57%) |
Dec 07, 2007 | 46.90 | 47.87 | 46.33 | 47.74 | 604,488 | +1.14(+2.45%) |
Dec 06, 2007 | 44.32 | 46.89 | 44.32 | 46.60 | 789,594 | +2.10(+4.72%) |
Dec 05, 2007 | 42.73 | 44.71 | 42.33 | 44.50 | 1,087,764 | +2.41(+5.73%) |
Dec 04, 2007 | 42.10 | 42.77 | 41.76 | 42.09 | 427,215 | -0.31(-0.74%) |
Dec 03, 2007 | 43.64 | 43.64 | 42.35 | 42.40 | 447,681 | -1.13(-2.61%) |
Nov 30, 2007 | 44.18 | 44.22 | 43.02 | 43.54 | 600,915 | -0.10(-0.24%) |
Nov 29, 2007 | 43.46 | 44.23 | 43.33 | 43.64 | 530,200 | -0.01(-0.02%) |
Nov 28, 2007 | 42.79 | 44.16 | 42.31 | 43.65 | 928,471 | +1.24(+2.92%) |
Nov 27, 2007 | 41.46 | 42.74 | 41.46 | 42.41 | 1,302,190 | +0.95(+2.28%) |
Nov 26, 2007 | 41.60 | 42.47 | 40.93 | 41.47 | 682,021 | -0.25(-0.59%) |
Nov 23, 2007 | 40.26 | 42.17 | 40.26 | 41.71 | 273,701 | +0.21(+0.50%) |
Nov 21, 2007 | 42.21 | 42.54 | 40.90 | 41.50 | 631,419 | -1.04(-2.44%) |
Nov 20, 2007 | 43.96 | 44.17 | 41.25 | 42.54 | 859,425 | -1.51(-3.43%) |
Nov 19, 2007 | 45.85 | 45.85 | 43.92 | 44.06 | 739,667 | -2.36(-5.09%) |
Nov 16, 2007 | 46.81 | 47.13 | 45.63 | 46.42 | 755,004 | -0.29(-0.63%) |
Nov 15, 2007 | 46.93 | 47.73 | 46.19 | 46.71 | 740,196 | -0.46(-0.98%) |
Nov 14, 2007 | 48.61 | 49.34 | 47.09 | 47.18 | 648,808 | -1.36(-2.80%) |
Nov 13, 2007 | 47.90 | 48.90 | 47.56 | 48.54 | 656,635 | +0.99(+2.09%) |
Nov 12, 2007 | 49.02 | 49.59 | 47.41 | 47.55 | 514,395 | -1.63(-3.31%) |
Nov 09, 2007 | 50.23 | 50.48 | 48.55 | 49.17 | 490,044 | -1.82(-3.56%) |
Nov 08, 2007 | 51.35 | 51.71 | 49.68 | 50.99 | 920,708 | -0.01(-0.02%) |
Nov 07, 2007 | 53.22 | 53.22 | 50.92 | 51.00 | 674,088 | -2.38(-4.46%) |
Nov 06, 2007 | 52.80 | 53.45 | 52.04 | 53.38 | 522,622 | +0.74(+1.40%) |
Nov 05, 2007 | 52.71 | 53.31 | 51.54 | 52.64 | 414,839 | -0.68(-1.28%) |
Nov 02, 2007 | 55.52 | 55.59 | 52.32 | 53.32 | 784,409 | -0.55(-1.02%) |