Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 34.74 | 36.99 | 34.72 | 36.22 | 977,054 | +0.77(+2.17%) |
Jan 30, 2008 | 35.28 | 36.35 | 35.20 | 35.45 | 660,220 | -0.12(-0.35%) |
Jan 29, 2008 | 35.35 | 35.69 | 34.90 | 35.57 | 352,180 | +0.30(+0.85%) |
Jan 28, 2008 | 35.09 | 35.33 | 33.93 | 35.27 | 637,622 | +0.08(+0.22%) |
Jan 25, 2008 | 36.32 | 36.45 | 34.73 | 35.20 | 801,214 | -0.55(-1.55%) |
Jan 24, 2008 | 35.82 | 36.24 | 35.20 | 35.75 | 868,030 | -0.13(-0.36%) |
Jan 23, 2008 | 33.54 | 35.92 | 33.17 | 35.88 | 1,080,201 | +1.59(+4.64%) |
Jan 22, 2008 | 31.47 | 34.53 | 31.47 | 34.29 | 1,695,125 | +1.58(+4.82%) |
Jan 21, 2008 | 32.30 | 33.01 | 32.00 | 32.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.30 | 33.01 | 32.00 | 32.71 | 1,534,209 | +0.58(+1.82%) |
Jan 17, 2008 | 34.25 | 34.29 | 31.70 | 32.13 | 2,644,161 | -2.15(-6.28%) |
Jan 16, 2008 | 35.17 | 35.96 | 34.21 | 34.28 | 1,133,434 | -1.22(-3.44%) |
Jan 15, 2008 | 37.44 | 37.44 | 35.30 | 35.50 | 2,072,369 | -2.54(-6.69%) |
Jan 14, 2008 | 38.65 | 39.01 | 37.72 | 38.05 | 958,970 | -0.33(-0.86%) |
Jan 11, 2008 | 40.32 | 40.32 | 37.48 | 38.38 | 1,814,583 | -2.10(-5.18%) |
Jan 10, 2008 | 39.98 | 40.95 | 39.53 | 40.48 | 523,263 | +0.22(+0.55%) |
Jan 09, 2008 | 39.28 | 40.39 | 39.06 | 40.25 | 965,084 | +0.95(+2.43%) |
Jan 08, 2008 | 39.97 | 40.65 | 39.30 | 39.30 | 701,241 | -0.42(-1.05%) |
Jan 07, 2008 | 40.40 | 40.79 | 39.42 | 39.72 | 1,435,918 | -0.42(-1.05%) |
Jan 04, 2008 | 39.81 | 40.70 | 39.46 | 40.14 | 659,088 | -0.12(-0.31%) |
Jan 03, 2008 | 40.02 | 41.05 | 40.02 | 40.26 | 453,790 | +0.24(+0.60%) |
Jan 02, 2008 | 41.31 | 41.42 | 39.38 | 40.02 | 720,366 | -1.34(-3.23%) |
Jan 01, 2008 | 40.66 | 41.93 | 40.28 | 41.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.66 | 41.93 | 40.28 | 41.36 | 657,137 | +0.58(+1.43%) |
Dec 28, 2007 | 39.77 | 41.38 | 39.77 | 40.78 | 840,072 | +0.88(+2.22%) |
Dec 27, 2007 | 39.15 | 40.94 | 38.47 | 39.89 | 793,872 | +0.69(+1.76%) |
Dec 26, 2007 | 39.45 | 39.45 | 38.92 | 39.20 | 394,568 | -0.07(-0.18%) |
Dec 24, 2007 | 37.62 | 39.32 | 36.94 | 39.27 | 435,706 | +1.56(+4.14%) |
Dec 21, 2007 | 37.03 | 37.71 | 36.41 | 37.71 | 793,222 | +1.58(+4.38%) |
Dec 20, 2007 | 35.98 | 36.18 | 35.29 | 36.13 | 324,613 | +0.45(+1.25%) |
Dec 19, 2007 | 36.00 | 36.40 | 35.58 | 35.68 | 447,044 | -0.32(-0.88%) |
Dec 18, 2007 | 35.80 | 36.13 | 35.43 | 36.00 | 603,744 | +0.56(+1.58%) |
Dec 17, 2007 | 35.82 | 35.86 | 35.40 | 35.43 | 627,509 | -0.43(-1.20%) |
Dec 14, 2007 | 36.30 | 36.47 | 35.85 | 35.86 | 651,702 | -0.81(-2.20%) |
Dec 13, 2007 | 36.94 | 37.13 | 36.38 | 36.67 | 454,982 | -0.71(-1.91%) |
Dec 12, 2007 | 38.74 | 38.74 | 36.79 | 37.39 | 620,735 | -0.38(-1.00%) |
Dec 11, 2007 | 39.28 | 39.35 | 37.76 | 37.76 | 672,098 | -1.51(-3.86%) |
Dec 10, 2007 | 40.00 | 40.08 | 38.17 | 39.28 | 1,204,472 | -1.72(-4.20%) |
Dec 07, 2007 | 41.91 | 42.03 | 40.95 | 41.00 | 468,231 | -0.72(-1.73%) |
Dec 06, 2007 | 40.85 | 42.38 | 40.85 | 41.72 | 539,689 | +0.71(+1.72%) |
Dec 05, 2007 | 41.43 | 41.68 | 40.56 | 41.01 | 388,219 | +0.19(+0.47%) |
Dec 04, 2007 | 41.05 | 41.38 | 40.22 | 40.82 | 496,333 | -0.68(-1.65%) |
Dec 03, 2007 | 42.51 | 42.54 | 41.25 | 41.51 | 405,653 | -1.16(-2.72%) |
Nov 30, 2007 | 42.79 | 44.37 | 42.51 | 42.67 | 653,257 | +0.39(+0.93%) |
Nov 29, 2007 | 41.04 | 42.70 | 40.91 | 42.27 | 768,308 | +1.22(+2.98%) |
Nov 28, 2007 | 40.12 | 42.51 | 39.93 | 41.05 | 712,299 | +1.45(+3.65%) |
Nov 27, 2007 | 38.83 | 39.90 | 38.68 | 39.61 | 362,264 | +0.97(+2.51%) |
Nov 26, 2007 | 38.98 | 39.51 | 38.59 | 38.64 | 517,539 | -0.36(-0.93%) |
Nov 23, 2007 | 38.34 | 39.23 | 38.29 | 39.00 | 152,607 | +0.64(+1.66%) |
Nov 21, 2007 | 37.36 | 38.78 | 37.34 | 38.36 | 515,978 | +0.81(+2.15%) |
Nov 20, 2007 | 38.54 | 38.70 | 37.11 | 37.56 | 598,461 | -0.90(-2.34%) |
Nov 19, 2007 | 39.03 | 39.09 | 38.33 | 38.45 | 417,362 | -0.90(-2.29%) |
Nov 16, 2007 | 39.51 | 39.51 | 38.97 | 39.35 | 688,491 | -0.07(-0.18%) |
Nov 15, 2007 | 39.64 | 40.28 | 39.35 | 39.42 | 487,876 | -0.32(-0.81%) |
Nov 14, 2007 | 41.44 | 41.74 | 39.29 | 39.75 | 438,763 | -1.35(-3.29%) |
Nov 13, 2007 | 40.36 | 41.26 | 40.24 | 41.10 | 242,377 | +1.19(+2.99%) |
Nov 12, 2007 | 39.94 | 40.28 | 39.83 | 39.91 | 466,279 | -0.15(-0.36%) |
Nov 09, 2007 | 40.14 | 40.75 | 39.92 | 40.05 | 573,222 | -0.72(-1.77%) |
Nov 08, 2007 | 42.12 | 42.27 | 40.27 | 40.78 | 894,830 | -1.28(-3.05%) |
Nov 07, 2007 | 42.72 | 42.72 | 41.66 | 42.06 | 774,771 | -0.97(-2.25%) |
Nov 06, 2007 | 42.97 | 43.16 | 42.38 | 43.03 | 442,861 | +0.12(+0.27%) |
Nov 05, 2007 | 43.06 | 43.57 | 42.24 | 42.91 | 678,542 | -0.83(-1.90%) |
Nov 02, 2007 | 44.90 | 44.97 | 43.16 | 43.74 | 451,448 | -0.71(-1.59%) |