Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 43.41 | 44.28 | 43.12 | 43.74 | 402,845 | -0.23(-0.52%) |
Jan 30, 2008 | 43.67 | 45.40 | 43.67 | 43.97 | 184,562 | -0.04(-0.09%) |
Jan 29, 2008 | 44.31 | 44.37 | 43.66 | 44.01 | 362,018 | -0.22(-0.50%) |
Jan 28, 2008 | 43.87 | 44.33 | 43.55 | 44.23 | 280,334 | +0.68(+1.56%) |
Jan 25, 2008 | 43.85 | 45.59 | 43.55 | 43.55 | 267,996 | -0.88(-1.98%) |
Jan 24, 2008 | 45.13 | 45.13 | 44.14 | 44.43 | 264,365 | -0.39(-0.87%) |
Jan 23, 2008 | 44.53 | 45.08 | 43.75 | 44.82 | 454,502 | -0.43(-0.95%) |
Jan 22, 2008 | 45.28 | 46.39 | 44.90 | 45.25 | 268,227 | -0.48(-1.05%) |
Jan 21, 2008 | 47.13 | 47.13 | 45.19 | 45.73 | 354,371 | +0.00(+0.00%) |
Jan 18, 2008 | 47.13 | 47.13 | 45.19 | 45.73 | 354,371 | -1.12(-2.39%) |
Jan 17, 2008 | 47.71 | 47.71 | 46.41 | 46.85 | 300,642 | -0.75(-1.58%) |
Jan 16, 2008 | 47.11 | 48.07 | 46.42 | 47.60 | 398,802 | +0.46(+0.98%) |
Jan 15, 2008 | 46.70 | 47.60 | 46.15 | 47.14 | 235,594 | -0.16(-0.34%) |
Jan 14, 2008 | 47.04 | 47.87 | 46.66 | 47.30 | 233,536 | +0.38(+0.81%) |
Jan 11, 2008 | 47.58 | 48.03 | 46.92 | 46.92 | 337,884 | -0.94(-1.96%) |
Jan 10, 2008 | 47.27 | 48.10 | 47.00 | 47.86 | 403,688 | -0.07(-0.15%) |
Jan 09, 2008 | 47.11 | 48.03 | 47.05 | 47.93 | 379,545 | +0.79(+1.68%) |
Jan 08, 2008 | 47.58 | 47.92 | 47.08 | 47.14 | 258,593 | -0.34(-0.72%) |
Jan 07, 2008 | 46.61 | 47.55 | 46.10 | 47.48 | 403,409 | +1.28(+2.77%) |
Jan 04, 2008 | 46.30 | 46.87 | 46.01 | 46.20 | 267,100 | -0.32(-0.69%) |
Jan 03, 2008 | 46.63 | 46.89 | 46.45 | 46.52 | 295,493 | -0.08(-0.17%) |
Jan 02, 2008 | 46.47 | 46.90 | 45.69 | 46.60 | 243,068 | -0.03(-0.06%) |
Jan 01, 2008 | 47.60 | 47.64 | 46.21 | 46.63 | 259,429 | +0.00(+0.00%) |
Dec 31, 2007 | 47.60 | 47.64 | 46.21 | 46.63 | 259,429 | -1.01(-2.12%) |
Dec 28, 2007 | 48.03 | 48.03 | 46.98 | 47.64 | 226,667 | -0.08(-0.17%) |
Dec 27, 2007 | 48.94 | 49.00 | 47.68 | 47.72 | 142,108 | -1.16(-2.37%) |
Dec 26, 2007 | 48.72 | 49.05 | 48.60 | 48.88 | 173,832 | +0.17(+0.35%) |
Dec 24, 2007 | 48.98 | 49.03 | 48.54 | 48.71 | 56,156 | +0.00(+0.00%) |
Dec 21, 2007 | 48.58 | 49.25 | 47.65 | 48.71 | 683,371 | +0.76(+1.58%) |
Dec 20, 2007 | 47.00 | 47.96 | 46.58 | 47.95 | 200,438 | +1.15(+2.46%) |
Dec 19, 2007 | 45.53 | 46.83 | 45.36 | 46.80 | 351,572 | +1.31(+2.88%) |
Dec 18, 2007 | 45.26 | 45.67 | 44.98 | 45.49 | 291,878 | +0.32(+0.71%) |
Dec 17, 2007 | 44.67 | 45.50 | 44.67 | 45.17 | 147,480 | +0.16(+0.36%) |
Dec 14, 2007 | 45.40 | 45.73 | 44.73 | 45.01 | 124,311 | -0.69(-1.51%) |
Dec 13, 2007 | 44.76 | 46.29 | 44.00 | 45.70 | 473,807 | +0.46(+1.02%) |
Dec 12, 2007 | 44.65 | 46.21 | 44.61 | 45.24 | 459,549 | +0.59(+1.32%) |
Dec 11, 2007 | 45.55 | 45.59 | 44.32 | 44.65 | 516,266 | -0.93(-2.04%) |
Dec 10, 2007 | 45.54 | 45.67 | 44.78 | 45.58 | 429,608 | +0.24(+0.53%) |
Dec 07, 2007 | 45.82 | 45.82 | 44.79 | 45.34 | 235,827 | -0.34(-0.74%) |
Dec 06, 2007 | 45.53 | 45.91 | 45.15 | 45.68 | 260,582 | +0.09(+0.20%) |
Dec 05, 2007 | 46.06 | 46.48 | 45.28 | 45.59 | 252,893 | +0.20(+0.44%) |
Dec 04, 2007 | 44.79 | 45.64 | 44.29 | 45.39 | 272,237 | +0.37(+0.82%) |
Dec 03, 2007 | 45.62 | 45.62 | 44.61 | 45.02 | 186,780 | -0.43(-0.95%) |
Nov 30, 2007 | 45.53 | 45.53 | 44.54 | 45.45 | 421,832 | +0.28(+0.62%) |
Nov 29, 2007 | 45.72 | 46.20 | 44.83 | 45.17 | 217,855 | -0.57(-1.25%) |
Nov 28, 2007 | 46.26 | 46.26 | 45.32 | 45.74 | 266,574 | +0.02(+0.04%) |
Nov 27, 2007 | 45.57 | 46.04 | 45.07 | 45.72 | 191,698 | +0.35(+0.77%) |
Nov 26, 2007 | 45.71 | 46.25 | 45.28 | 45.37 | 236,809 | -0.40(-0.87%) |
Nov 23, 2007 | 45.44 | 46.21 | 45.44 | 45.77 | 110,465 | +0.73(+1.62%) |
Nov 21, 2007 | 45.54 | 46.26 | 44.55 | 45.04 | 502,621 | -0.79(-1.72%) |
Nov 20, 2007 | 46.41 | 46.65 | 45.54 | 45.83 | 321,654 | -0.66(-1.42%) |
Nov 19, 2007 | 46.41 | 46.99 | 45.92 | 46.49 | 241,140 | -0.40(-0.85%) |
Nov 16, 2007 | 46.79 | 47.15 | 46.45 | 46.89 | 275,733 | +0.13(+0.28%) |
Nov 15, 2007 | 46.86 | 47.79 | 46.57 | 46.76 | 245,286 | -0.35(-0.74%) |
Nov 14, 2007 | 47.00 | 47.94 | 46.89 | 47.11 | 626,874 | +0.15(+0.32%) |
Nov 13, 2007 | 47.33 | 48.05 | 46.60 | 46.96 | 473,070 | +0.09(+0.19%) |
Nov 12, 2007 | 46.81 | 47.72 | 46.76 | 46.87 | 671,068 | +0.18(+0.39%) |
Nov 09, 2007 | 45.76 | 47.20 | 45.76 | 46.69 | 353,756 | +0.50(+1.08%) |
Nov 08, 2007 | 45.81 | 46.64 | 45.59 | 46.19 | 478,795 | +0.69(+1.52%) |
Nov 07, 2007 | 45.26 | 46.50 | 45.26 | 45.50 | 370,492 | -1.04(-2.23%) |
Nov 06, 2007 | 45.83 | 46.64 | 45.80 | 46.54 | 461,330 | +1.05(+2.31%) |
Nov 05, 2007 | 45.55 | 47.11 | 45.37 | 45.49 | 781,165 | +0.01(+0.02%) |
Nov 02, 2007 | 46.06 | 46.08 | 43.75 | 45.48 | 1,631,817 | +4.93(+12.16%) |