Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.15 | 40.33 | 38.26 | 40.04 | 42,051 | -0.30(-0.74%) |
Jan 30, 2008 | 40.04 | 40.87 | 39.80 | 40.33 | 6,492 | -0.47(-1.16%) |
Jan 29, 2008 | 41.40 | 41.40 | 39.92 | 40.81 | 6,508 | -0.30(-0.72%) |
Jan 28, 2008 | 39.98 | 41.46 | 38.55 | 41.10 | 12,434 | +1.13(+2.82%) |
Jan 25, 2008 | 38.38 | 41.58 | 34.34 | 39.98 | 38,891 | -4.80(-10.73%) |
Jan 24, 2008 | 43.30 | 45.02 | 42.53 | 44.78 | 3,140 | +1.96(+4.57%) |
Jan 23, 2008 | 43.36 | 45.31 | 39.32 | 42.82 | 7,566 | -1.72(-3.86%) |
Jan 22, 2008 | 43.30 | 47.98 | 42.05 | 44.54 | 6,388 | +0.47(+1.08%) |
Jan 21, 2008 | 44.19 | 45.14 | 43.24 | 44.07 | 3,822 | +0.00(+0.00%) |
Jan 18, 2008 | 44.19 | 45.14 | 43.24 | 44.07 | 3,822 | -1.01(-2.24%) |
Jan 17, 2008 | 48.64 | 49.82 | 45.02 | 45.08 | 1,763 | -2.98(-6.20%) |
Jan 16, 2008 | 45.49 | 50.00 | 45.49 | 48.06 | 10,092 | +3.28(+7.32%) |
Jan 15, 2008 | 44.48 | 45.79 | 44.48 | 44.78 | 755 | +0.18(+0.40%) |
Jan 14, 2008 | 43.95 | 45.79 | 43.83 | 44.60 | 1,650 | +1.01(+2.31%) |
Jan 11, 2008 | 41.87 | 43.77 | 41.64 | 43.59 | 4,395 | +1.13(+2.65%) |
Jan 10, 2008 | 42.94 | 42.94 | 41.58 | 42.47 | 6,127 | -0.36(-0.83%) |
Jan 09, 2008 | 42.11 | 43.12 | 42.11 | 42.82 | 3,840 | +0.36(+0.84%) |
Jan 08, 2008 | 43.71 | 44.37 | 42.41 | 42.47 | 3,249 | -0.65(-1.51%) |
Jan 07, 2008 | 44.48 | 44.90 | 43.12 | 43.12 | 1,893 | -1.46(-3.27%) |
Jan 04, 2008 | 46.03 | 46.68 | 44.48 | 44.58 | 5,075 | -1.45(-3.14%) |
Jan 03, 2008 | 45.97 | 46.38 | 45.97 | 46.03 | 2,884 | -0.18(-0.39%) |
Jan 02, 2008 | 46.38 | 47.81 | 45.97 | 46.20 | 2,431 | -1.25(-2.63%) |
Jan 01, 2008 | 46.38 | 47.45 | 46.26 | 47.45 | 4,349 | +0.00(+0.00%) |
Dec 31, 2007 | 46.38 | 47.45 | 46.26 | 47.45 | 4,349 | +0.47(+1.01%) |
Dec 28, 2007 | 47.52 | 47.57 | 46.68 | 46.98 | 1,509 | -0.59(-1.25%) |
Dec 27, 2007 | 46.50 | 48.34 | 46.50 | 47.57 | 2,904 | +0.59(+1.26%) |
Dec 26, 2007 | 47.45 | 48.58 | 46.80 | 46.98 | 4,628 | -0.59(-1.25%) |
Dec 24, 2007 | 47.51 | 47.63 | 45.37 | 47.57 | 2,414 | +0.00(+0.00%) |
Dec 21, 2007 | 46.86 | 47.57 | 46.86 | 47.57 | 2,735 | +0.65(+1.39%) |
Dec 20, 2007 | 46.98 | 47.57 | 45.97 | 46.92 | 3,349 | +0.06(+0.13%) |
Dec 19, 2007 | 45.26 | 47.57 | 44.84 | 46.86 | 4,076 | +0.77(+1.67%) |
Dec 18, 2007 | 46.03 | 46.14 | 45.37 | 46.09 | 16,558 | +0.36(+0.78%) |
Dec 17, 2007 | 46.50 | 46.68 | 45.67 | 45.73 | 7,681 | -0.68(-1.47%) |
Dec 14, 2007 | 47.15 | 47.15 | 45.67 | 46.41 | 4,845 | -1.04(-2.19%) |
Dec 13, 2007 | 47.81 | 48.16 | 47.45 | 47.45 | 2,718 | -0.30(-0.62%) |
Dec 12, 2007 | 48.10 | 49.05 | 47.75 | 47.75 | 2,102 | +0.00(+0.00%) |
Dec 11, 2007 | 47.87 | 48.40 | 47.33 | 47.75 | 2,068 | +0.06(+0.12%) |
Dec 10, 2007 | 47.33 | 47.75 | 46.80 | 47.69 | 4,127 | +0.24(+0.50%) |
Dec 07, 2007 | 47.51 | 47.87 | 47.15 | 47.45 | 2,593 | -0.30(-0.62%) |
Dec 06, 2007 | 46.80 | 47.92 | 46.80 | 47.75 | 2,346 | +0.77(+1.64%) |
Dec 05, 2007 | 48.28 | 48.28 | 46.62 | 46.98 | 3,008 | +0.06(+0.13%) |
Dec 04, 2007 | 46.68 | 47.15 | 45.97 | 46.92 | 5,529 | +0.24(+0.51%) |
Dec 03, 2007 | 47.15 | 47.57 | 45.97 | 46.68 | 6,073 | -0.30(-0.63%) |
Nov 30, 2007 | 46.86 | 47.45 | 46.50 | 46.98 | 1,872 | +0.12(+0.25%) |
Nov 29, 2007 | 46.56 | 47.15 | 45.67 | 46.86 | 4,192 | -0.83(-1.74%) |
Nov 28, 2007 | 46.68 | 49.88 | 46.44 | 47.69 | 4,379 | +2.02(+4.42%) |
Nov 27, 2007 | 46.62 | 46.62 | 45.67 | 45.67 | 15,966 | -1.07(-2.28%) |
Nov 26, 2007 | 45.37 | 48.52 | 45.37 | 46.74 | 7,628 | +1.07(+2.34%) |
Nov 23, 2007 | 45.79 | 45.97 | 45.55 | 45.67 | 694 | -0.30(-0.65%) |
Nov 21, 2007 | 45.67 | 46.09 | 45.67 | 45.97 | 2,638 | +0.59(+1.31%) |
Nov 20, 2007 | 46.03 | 46.09 | 45.37 | 45.37 | 4,660 | -1.42(-3.04%) |
Nov 19, 2007 | 45.79 | 46.80 | 45.67 | 46.80 | 37,544 | +0.83(+1.81%) |
Nov 16, 2007 | 45.85 | 46.44 | 45.67 | 45.97 | 5,617 | +0.30(+0.65%) |
Nov 15, 2007 | 47.15 | 47.21 | 44.54 | 45.67 | 22,292 | -1.48(-3.14%) |
Nov 14, 2007 | 48.75 | 48.75 | 46.98 | 47.15 | 4,141 | -1.19(-2.45%) |
Nov 13, 2007 | 49.47 | 49.64 | 47.92 | 48.34 | 5,630 | -1.13(-2.28%) |
Nov 12, 2007 | 47.92 | 50.68 | 47.92 | 49.47 | 4,653 | +1.72(+3.60%) |
Nov 09, 2007 | 48.22 | 50.89 | 47.75 | 47.75 | 10,175 | -0.83(-1.71%) |
Nov 08, 2007 | 49.35 | 49.35 | 48.10 | 48.58 | 5,767 | -1.42(-2.85%) |
Nov 07, 2007 | 49.76 | 51.31 | 49.76 | 50.00 | 5,412 | -2.08(-3.99%) |
Nov 06, 2007 | 47.15 | 52.61 | 47.15 | 52.08 | 5,654 | +3.50(+7.20%) |
Nov 05, 2007 | 49.94 | 50.00 | 47.57 | 48.58 | 8,667 | -1.72(-3.42%) |
Nov 02, 2007 | 50.89 | 51.54 | 50.18 | 50.30 | 2,236 | -0.71(-1.40%) |