Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 39.77 | 41.18 | 39.62 | 40.82 | 1,444,749 | +0.52(+1.28%) |
Jan 30, 2008 | 40.50 | 41.52 | 40.16 | 40.30 | 1,085,791 | -0.31(-0.77%) |
Jan 29, 2008 | 40.97 | 41.07 | 40.40 | 40.62 | 996,011 | +0.01(+0.02%) |
Jan 28, 2008 | 39.82 | 40.64 | 39.46 | 40.61 | 1,315,098 | +1.33(+3.39%) |
Jan 25, 2008 | 40.46 | 40.46 | 39.13 | 39.28 | 1,912,649 | -0.88(-2.20%) |
Jan 24, 2008 | 40.35 | 40.63 | 39.58 | 40.16 | 1,601,186 | -0.01(-0.02%) |
Jan 23, 2008 | 37.78 | 40.24 | 37.41 | 40.17 | 2,851,787 | +1.33(+3.43%) |
Jan 22, 2008 | 38.90 | 39.57 | 38.29 | 38.84 | 2,544,155 | -1.62(-4.00%) |
Jan 21, 2008 | 40.24 | 40.85 | 39.81 | 40.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.24 | 40.85 | 39.81 | 40.46 | 1,941,611 | +0.57(+1.42%) |
Jan 17, 2008 | 41.50 | 41.74 | 39.88 | 39.89 | 2,289,929 | -1.37(-3.33%) |
Jan 16, 2008 | 41.06 | 41.85 | 40.74 | 41.26 | 1,984,146 | -0.07(-0.16%) |
Jan 15, 2008 | 41.90 | 42.56 | 41.28 | 41.33 | 1,658,235 | -1.03(-2.44%) |
Jan 14, 2008 | 42.06 | 42.39 | 41.85 | 42.36 | 1,506,365 | +0.64(+1.52%) |
Jan 11, 2008 | 42.72 | 43.12 | 41.59 | 41.73 | 1,712,595 | -1.48(-3.42%) |
Jan 10, 2008 | 42.19 | 43.36 | 42.01 | 43.20 | 1,495,708 | +0.63(+1.47%) |
Jan 09, 2008 | 42.56 | 42.66 | 41.61 | 42.58 | 1,736,181 | +0.00(+0.00%) |
Jan 08, 2008 | 43.78 | 43.92 | 42.41 | 42.58 | 1,662,772 | -0.87(-2.01%) |
Jan 07, 2008 | 43.38 | 44.39 | 43.17 | 43.45 | 2,667,955 | +0.75(+1.77%) |
Jan 04, 2008 | 42.76 | 43.25 | 42.23 | 42.69 | 1,475,556 | -0.36(-0.83%) |
Jan 03, 2008 | 43.34 | 43.46 | 42.77 | 43.05 | 1,480,508 | -0.22(-0.51%) |
Jan 02, 2008 | 43.25 | 43.67 | 43.06 | 43.27 | 1,409,276 | -0.15(-0.35%) |
Jan 01, 2008 | 44.09 | 44.11 | 43.36 | 43.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 44.09 | 44.11 | 43.36 | 43.42 | 634,469 | -0.73(-1.65%) |
Dec 28, 2007 | 44.75 | 44.75 | 43.96 | 44.15 | 771,269 | -0.14(-0.31%) |
Dec 27, 2007 | 44.26 | 44.52 | 43.99 | 44.29 | 900,066 | -0.02(-0.04%) |
Dec 26, 2007 | 44.08 | 44.33 | 43.73 | 44.31 | 484,654 | -0.04(-0.10%) |
Dec 24, 2007 | 44.08 | 44.35 | 43.95 | 44.35 | 296,400 | +0.53(+1.22%) |
Dec 21, 2007 | 43.95 | 44.32 | 43.53 | 43.81 | 1,535,401 | +0.21(+0.49%) |
Dec 20, 2007 | 43.67 | 43.67 | 42.89 | 43.60 | 1,172,942 | +0.15(+0.35%) |
Dec 19, 2007 | 42.97 | 43.74 | 42.62 | 43.45 | 1,714,476 | +0.51(+1.18%) |
Dec 18, 2007 | 42.38 | 43.10 | 41.69 | 42.94 | 1,663,654 | +0.78(+1.85%) |
Dec 17, 2007 | 43.42 | 43.67 | 42.16 | 42.16 | 1,803,888 | -1.42(-3.25%) |
Dec 14, 2007 | 43.71 | 43.86 | 43.39 | 43.58 | 1,352,840 | -0.58(-1.31%) |
Dec 13, 2007 | 43.25 | 44.25 | 43.13 | 44.15 | 1,399,403 | +0.78(+1.80%) |
Dec 12, 2007 | 43.77 | 43.77 | 42.97 | 43.37 | 1,836,983 | +0.53(+1.25%) |
Dec 11, 2007 | 43.81 | 43.81 | 42.70 | 42.84 | 1,520,367 | -0.82(-1.88%) |
Dec 10, 2007 | 42.81 | 43.66 | 42.70 | 43.66 | 1,523,080 | +0.61(+1.42%) |
Dec 07, 2007 | 42.60 | 43.20 | 42.16 | 43.05 | 1,249,977 | +0.44(+1.03%) |
Dec 06, 2007 | 41.87 | 42.64 | 41.66 | 42.61 | 895,881 | +0.72(+1.72%) |
Dec 05, 2007 | 42.28 | 42.28 | 41.53 | 41.89 | 1,030,545 | +0.08(+0.20%) |
Dec 04, 2007 | 42.00 | 42.13 | 41.43 | 41.80 | 1,917,206 | -0.22(-0.52%) |
Dec 03, 2007 | 40.29 | 42.24 | 40.29 | 42.02 | 2,327,370 | +1.41(+3.47%) |
Nov 30, 2007 | 40.25 | 40.62 | 39.93 | 40.62 | 1,337,527 | +0.76(+1.91%) |
Nov 29, 2007 | 39.90 | 40.05 | 39.54 | 39.85 | 1,278,576 | -0.25(-0.63%) |
Nov 28, 2007 | 38.69 | 40.11 | 38.69 | 40.11 | 1,198,617 | +1.43(+3.71%) |
Nov 27, 2007 | 38.23 | 38.97 | 38.01 | 38.68 | 1,202,738 | +0.56(+1.47%) |
Nov 26, 2007 | 38.79 | 39.62 | 38.12 | 38.12 | 1,151,332 | -0.78(-2.01%) |
Nov 23, 2007 | 38.67 | 39.01 | 38.46 | 38.90 | 302,139 | +0.57(+1.48%) |
Nov 21, 2007 | 38.40 | 38.90 | 38.11 | 38.33 | 1,186,504 | -0.25(-0.66%) |
Nov 20, 2007 | 38.37 | 39.30 | 38.22 | 38.58 | 1,501,616 | +0.32(+0.84%) |
Nov 19, 2007 | 38.76 | 38.95 | 38.23 | 38.26 | 1,260,093 | -0.77(-1.98%) |
Nov 16, 2007 | 39.58 | 39.71 | 38.79 | 39.03 | 2,039,191 | -0.21(-0.54%) |
Nov 15, 2007 | 39.93 | 40.13 | 39.00 | 39.24 | 1,412,113 | -0.76(-1.91%) |
Nov 14, 2007 | 39.67 | 40.26 | 39.52 | 40.01 | 1,095,933 | +0.42(+1.07%) |
Nov 13, 2007 | 39.27 | 39.61 | 39.06 | 39.58 | 1,335,098 | +0.70(+1.81%) |
Nov 12, 2007 | 38.90 | 39.62 | 38.85 | 38.88 | 1,161,975 | -0.17(-0.43%) |
Nov 09, 2007 | 39.00 | 39.71 | 38.68 | 39.05 | 1,363,307 | -0.53(-1.33%) |
Nov 08, 2007 | 39.31 | 39.66 | 38.86 | 39.57 | 1,521,783 | +0.30(+0.76%) |
Nov 07, 2007 | 40.32 | 40.52 | 39.28 | 39.28 | 1,127,999 | -1.64(-4.02%) |
Nov 06, 2007 | 39.49 | 40.92 | 39.49 | 40.92 | 1,378,614 | +1.47(+3.72%) |
Nov 05, 2007 | 39.01 | 39.73 | 38.83 | 39.46 | 1,035,780 | +0.18(+0.45%) |
Nov 02, 2007 | 39.12 | 39.29 | 38.45 | 39.28 | 1,202,189 | +0.22(+0.56%) |