Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 38.44 | 39.23 | 38.00 | 38.65 | 448,830 | -0.30(-0.77%) |
Jan 30, 2008 | 39.80 | 39.94 | 38.14 | 38.95 | 958,262 | -1.34(-3.33%) |
Jan 29, 2008 | 41.13 | 41.38 | 40.00 | 40.29 | 478,839 | -0.70(-1.72%) |
Jan 28, 2008 | 39.97 | 41.50 | 39.01 | 40.99 | 586,996 | +0.71(+1.78%) |
Jan 25, 2008 | 40.50 | 41.95 | 39.79 | 40.28 | 488,900 | +0.60(+1.51%) |
Jan 24, 2008 | 41.09 | 42.00 | 39.24 | 39.68 | 685,020 | -0.91(-2.24%) |
Jan 23, 2008 | 39.00 | 40.73 | 37.34 | 40.59 | 728,021 | +0.77(+1.93%) |
Jan 22, 2008 | 38.41 | 40.66 | 37.15 | 39.82 | 693,075 | -0.19(-0.47%) |
Jan 21, 2008 | 40.26 | 40.26 | 38.95 | 40.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.26 | 40.26 | 38.95 | 40.01 | 602,800 | +0.34(+0.86%) |
Jan 17, 2008 | 41.30 | 41.98 | 39.14 | 39.67 | 615,300 | -1.48(-3.60%) |
Jan 16, 2008 | 42.48 | 42.48 | 40.84 | 41.15 | 617,361 | -1.25(-2.95%) |
Jan 15, 2008 | 43.30 | 43.48 | 42.23 | 42.40 | 451,581 | -1.43(-3.26%) |
Jan 14, 2008 | 43.05 | 44.17 | 42.62 | 43.83 | 447,900 | +1.21(+2.84%) |
Jan 11, 2008 | 41.90 | 43.44 | 41.81 | 42.62 | 757,084 | +0.31(+0.73%) |
Jan 10, 2008 | 43.84 | 43.84 | 41.18 | 42.31 | 1,146,913 | -1.94(-4.38%) |
Jan 09, 2008 | 43.70 | 44.93 | 42.70 | 44.25 | 504,200 | -0.02(-0.05%) |
Jan 08, 2008 | 44.82 | 46.11 | 44.20 | 44.27 | 484,820 | -0.34(-0.76%) |
Jan 07, 2008 | 46.13 | 46.19 | 43.82 | 44.61 | 719,958 | -1.51(-3.27%) |
Jan 04, 2008 | 46.15 | 46.65 | 45.28 | 46.12 | 892,500 | +0.08(+0.17%) |
Jan 03, 2008 | 46.44 | 46.58 | 45.79 | 46.04 | 654,200 | +0.13(+0.28%) |
Jan 02, 2008 | 45.36 | 46.17 | 44.66 | 45.91 | 422,600 | +0.96(+2.14%) |
Jan 01, 2008 | 45.85 | 45.88 | 44.86 | 44.95 | 176,502 | +0.00(+0.00%) |
Dec 31, 2007 | 45.85 | 45.88 | 44.86 | 44.95 | 176,502 | -0.82(-1.79%) |
Dec 28, 2007 | 45.85 | 46.62 | 45.70 | 45.77 | 169,700 | +0.38(+0.84%) |
Dec 27, 2007 | 46.42 | 46.42 | 45.15 | 45.39 | 206,300 | -0.97(-2.09%) |
Dec 26, 2007 | 45.99 | 47.33 | 45.90 | 46.36 | 468,100 | +0.66(+1.44%) |
Dec 24, 2007 | 44.87 | 46.09 | 44.87 | 45.70 | 90,300 | +0.38(+0.84%) |
Dec 21, 2007 | 45.18 | 45.90 | 44.76 | 45.32 | 492,300 | +0.93(+2.10%) |
Dec 20, 2007 | 43.30 | 44.69 | 42.79 | 44.39 | 446,100 | +1.46(+3.40%) |
Dec 19, 2007 | 42.75 | 43.66 | 42.26 | 42.93 | 314,100 | +0.19(+0.44%) |
Dec 18, 2007 | 42.34 | 42.91 | 41.30 | 42.74 | 603,000 | +1.53(+3.71%) |
Dec 17, 2007 | 42.75 | 43.00 | 41.10 | 41.21 | 525,200 | -1.95(-4.52%) |
Dec 14, 2007 | 43.83 | 44.38 | 42.64 | 43.16 | 433,200 | -1.41(-3.16%) |
Dec 13, 2007 | 43.54 | 44.70 | 42.83 | 44.57 | 385,204 | +0.74(+1.69%) |
Dec 12, 2007 | 44.60 | 44.60 | 43.24 | 43.83 | 372,209 | +0.46(+1.06%) |
Dec 11, 2007 | 45.07 | 45.29 | 43.00 | 43.37 | 920,200 | -1.42(-3.17%) |
Dec 10, 2007 | 43.94 | 45.11 | 43.71 | 44.79 | 558,875 | +1.21(+2.78%) |
Dec 07, 2007 | 42.31 | 43.82 | 42.09 | 43.58 | 606,540 | +1.40(+3.32%) |
Dec 06, 2007 | 40.67 | 42.23 | 40.62 | 42.18 | 368,100 | +1.56(+3.84%) |
Dec 05, 2007 | 42.24 | 42.43 | 40.17 | 40.62 | 570,059 | -1.07(-2.57%) |
Dec 04, 2007 | 41.46 | 41.69 | 40.55 | 41.69 | 576,519 | -0.07(-0.17%) |
Dec 03, 2007 | 41.06 | 42.29 | 41.06 | 41.76 | 455,300 | +0.59(+1.43%) |
Nov 30, 2007 | 42.34 | 42.70 | 41.12 | 41.17 | 579,600 | -0.66(-1.58%) |
Nov 29, 2007 | 40.87 | 42.00 | 40.82 | 41.83 | 515,890 | +0.92(+2.25%) |
Nov 28, 2007 | 40.46 | 41.29 | 39.74 | 40.91 | 1,087,757 | +0.45(+1.11%) |
Nov 27, 2007 | 40.97 | 41.17 | 39.84 | 40.46 | 562,108 | -1.04(-2.51%) |
Nov 26, 2007 | 42.83 | 43.54 | 41.47 | 41.50 | 522,557 | -1.41(-3.29%) |
Nov 23, 2007 | 42.60 | 43.54 | 42.15 | 42.91 | 199,000 | +0.63(+1.49%) |
Nov 21, 2007 | 42.29 | 42.84 | 41.35 | 42.28 | 659,860 | -0.17(-0.40%) |
Nov 20, 2007 | 41.42 | 42.64 | 41.10 | 42.45 | 631,100 | +1.04(+2.51%) |
Nov 19, 2007 | 42.24 | 42.24 | 40.80 | 41.41 | 491,775 | -1.09(-2.56%) |
Nov 16, 2007 | 40.56 | 42.50 | 40.56 | 42.50 | 560,728 | +1.62(+3.96%) |
Nov 15, 2007 | 41.60 | 41.89 | 40.02 | 40.88 | 654,200 | -0.70(-1.68%) |
Nov 14, 2007 | 42.54 | 43.20 | 41.58 | 41.58 | 477,000 | -0.76(-1.79%) |
Nov 13, 2007 | 42.08 | 42.63 | 41.30 | 42.34 | 604,800 | +0.50(+1.20%) |
Nov 12, 2007 | 44.66 | 44.66 | 41.70 | 41.84 | 1,299,733 | -2.70(-6.06%) |
Nov 09, 2007 | 44.50 | 45.45 | 44.00 | 44.54 | 694,600 | -0.30(-0.67%) |
Nov 08, 2007 | 45.25 | 45.60 | 44.30 | 44.84 | 1,028,581 | +0.01(+0.02%) |
Nov 07, 2007 | 45.70 | 45.92 | 44.55 | 44.83 | 1,101,500 | -0.81(-1.77%) |
Nov 06, 2007 | 46.55 | 46.60 | 45.20 | 45.64 | 1,217,800 | -0.63(-1.36%) |
Nov 05, 2007 | 45.94 | 47.04 | 45.84 | 46.27 | 1,820,349 | -0.67(-1.43%) |
Nov 02, 2007 | 44.15 | 47.88 | 43.50 | 46.94 | 2,781,100 | +3.55(+8.18%) |