Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 37.16 | 39.92 | 37.16 | 39.27 | 765,394 | +1.44(+3.80%) |
Jan 30, 2008 | 37.65 | 39.17 | 37.24 | 37.83 | 515,526 | -0.05(-0.14%) |
Jan 29, 2008 | 38.47 | 38.79 | 37.21 | 37.89 | 368,454 | -0.39(-1.02%) |
Jan 28, 2008 | 36.82 | 38.56 | 36.39 | 38.27 | 544,671 | +1.31(+3.53%) |
Jan 25, 2008 | 35.36 | 37.15 | 35.36 | 36.97 | 521,809 | +1.01(+2.82%) |
Jan 24, 2008 | 36.70 | 36.93 | 35.85 | 35.96 | 694,856 | -0.60(-1.64%) |
Jan 23, 2008 | 33.16 | 36.93 | 33.16 | 36.55 | 571,037 | +2.29(+6.68%) |
Jan 22, 2008 | 34.16 | 36.12 | 33.74 | 34.27 | 392,880 | -0.87(-2.47%) |
Jan 21, 2008 | 34.39 | 35.85 | 33.92 | 35.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.39 | 35.85 | 33.92 | 35.13 | 507,124 | +0.08(+0.22%) |
Jan 17, 2008 | 37.30 | 37.30 | 34.51 | 35.06 | 574,624 | -2.27(-6.07%) |
Jan 16, 2008 | 37.98 | 38.53 | 37.20 | 37.32 | 343,923 | -0.84(-2.20%) |
Jan 15, 2008 | 36.79 | 38.89 | 36.57 | 38.16 | 617,427 | +0.78(+2.08%) |
Jan 14, 2008 | 37.62 | 37.87 | 36.92 | 37.38 | 239,128 | +0.08(+0.22%) |
Jan 11, 2008 | 37.35 | 37.87 | 36.82 | 37.30 | 324,066 | -0.58(-1.53%) |
Jan 10, 2008 | 36.56 | 38.29 | 36.09 | 37.88 | 526,982 | +0.82(+2.22%) |
Jan 09, 2008 | 35.88 | 37.08 | 35.18 | 37.06 | 420,638 | +0.99(+2.76%) |
Jan 08, 2008 | 37.00 | 38.28 | 35.94 | 36.06 | 657,393 | -0.72(-1.96%) |
Jan 07, 2008 | 36.93 | 38.31 | 36.52 | 36.78 | 401,711 | +0.10(+0.26%) |
Jan 04, 2008 | 37.62 | 37.78 | 35.99 | 36.69 | 367,786 | -1.17(-3.09%) |
Jan 03, 2008 | 38.37 | 39.17 | 37.80 | 37.86 | 287,854 | -0.36(-0.94%) |
Jan 02, 2008 | 39.04 | 39.37 | 37.60 | 38.21 | 485,464 | -0.96(-2.45%) |
Jan 01, 2008 | 39.86 | 39.86 | 38.47 | 39.17 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.86 | 39.86 | 38.47 | 39.17 | 294,696 | -1.08(-2.69%) |
Dec 28, 2007 | 39.30 | 40.62 | 39.04 | 40.26 | 399,158 | +1.61(+4.15%) |
Dec 27, 2007 | 40.71 | 40.74 | 38.65 | 38.65 | 262,823 | -1.77(-4.37%) |
Dec 26, 2007 | 39.79 | 40.76 | 39.79 | 40.42 | 203,751 | +0.63(+1.58%) |
Dec 24, 2007 | 40.43 | 40.55 | 39.75 | 39.79 | 144,177 | -0.24(-0.60%) |
Dec 21, 2007 | 39.90 | 40.92 | 39.40 | 40.03 | 667,989 | +0.84(+2.14%) |
Dec 20, 2007 | 38.70 | 39.23 | 37.57 | 39.19 | 392,650 | +0.97(+2.54%) |
Dec 19, 2007 | 38.99 | 39.21 | 37.84 | 38.22 | 214,597 | -1.06(-2.70%) |
Dec 18, 2007 | 38.35 | 39.46 | 37.53 | 39.28 | 323,899 | +1.56(+4.13%) |
Dec 17, 2007 | 37.63 | 38.95 | 37.08 | 37.72 | 254,980 | -0.40(-1.05%) |
Dec 14, 2007 | 39.12 | 39.36 | 37.83 | 38.12 | 282,848 | -1.68(-4.23%) |
Dec 13, 2007 | 39.47 | 39.92 | 38.48 | 39.81 | 239,294 | -0.16(-0.39%) |
Dec 12, 2007 | 39.24 | 40.64 | 39.10 | 39.96 | 403,086 | +1.73(+4.51%) |
Dec 11, 2007 | 40.67 | 40.93 | 38.24 | 38.24 | 410,629 | -2.15(-5.33%) |
Dec 10, 2007 | 38.51 | 40.62 | 38.40 | 40.39 | 607,188 | +1.89(+4.90%) |
Dec 07, 2007 | 38.16 | 39.01 | 38.06 | 38.50 | 653,243 | +0.38(+0.99%) |
Dec 06, 2007 | 33.80 | 39.01 | 33.80 | 38.12 | 1,564,261 | +4.40(+13.06%) |
Dec 05, 2007 | 33.56 | 33.79 | 32.74 | 33.72 | 333,744 | +0.72(+2.18%) |
Dec 04, 2007 | 34.10 | 34.32 | 32.92 | 33.00 | 483,595 | -1.41(-4.11%) |
Dec 03, 2007 | 35.33 | 35.41 | 34.31 | 34.42 | 369,121 | -0.98(-2.78%) |
Nov 30, 2007 | 35.00 | 35.66 | 34.88 | 35.40 | 338,900 | +0.96(+2.78%) |
Nov 29, 2007 | 35.51 | 35.51 | 34.16 | 34.44 | 211,760 | -1.22(-3.41%) |
Nov 28, 2007 | 34.10 | 35.69 | 33.83 | 35.66 | 263,189 | +1.86(+5.52%) |
Nov 27, 2007 | 32.88 | 34.01 | 32.88 | 33.79 | 214,764 | +0.95(+2.90%) |
Nov 26, 2007 | 33.68 | 34.15 | 32.55 | 32.84 | 210,259 | -0.98(-2.89%) |
Nov 23, 2007 | 32.78 | 34.11 | 32.67 | 33.82 | 154,023 | +1.35(+4.15%) |
Nov 21, 2007 | 32.64 | 33.59 | 32.17 | 32.47 | 214,764 | -0.29(-0.88%) |
Nov 20, 2007 | 32.51 | 33.20 | 32.16 | 32.76 | 356,939 | +0.41(+1.28%) |
Nov 19, 2007 | 33.23 | 33.23 | 31.87 | 32.34 | 450,805 | -1.35(-4.02%) |
Nov 16, 2007 | 34.35 | 34.61 | 32.98 | 33.70 | 275,172 | -0.58(-1.68%) |
Nov 15, 2007 | 34.76 | 35.42 | 33.76 | 34.27 | 358,775 | -0.58(-1.67%) |
Nov 14, 2007 | 35.57 | 35.57 | 34.59 | 34.85 | 204,752 | -0.57(-1.61%) |
Nov 13, 2007 | 34.94 | 35.43 | 34.25 | 35.42 | 216,933 | +0.99(+2.89%) |
Nov 12, 2007 | 34.34 | 35.30 | 34.12 | 34.43 | 323,064 | -0.02(-0.07%) |
Nov 09, 2007 | 34.38 | 34.91 | 33.50 | 34.45 | 258,153 | -0.47(-1.36%) |
Nov 08, 2007 | 34.22 | 35.05 | 33.37 | 34.92 | 312,718 | +1.07(+3.15%) |
Nov 07, 2007 | 35.13 | 35.31 | 33.80 | 33.86 | 345,926 | -1.80(-5.04%) |
Nov 06, 2007 | 35.45 | 36.09 | 34.22 | 35.66 | 355,037 | -0.11(-0.30%) |
Nov 05, 2007 | 35.96 | 36.30 | 35.36 | 35.76 | 237,959 | -0.43(-1.19%) |
Nov 02, 2007 | 37.19 | 37.55 | 35.63 | 36.20 | 292,360 | -0.62(-1.68%) |