Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 36.86 | 38.64 | 36.35 | 38.47 | 425,325 | +1.40(+3.76%) |
Jan 30, 2008 | 38.14 | 38.59 | 37.03 | 37.08 | 284,052 | -1.42(-3.68%) |
Jan 29, 2008 | 39.14 | 39.27 | 38.18 | 38.49 | 262,850 | -0.47(-1.21%) |
Jan 28, 2008 | 38.23 | 39.18 | 37.64 | 38.96 | 549,431 | +0.75(+1.96%) |
Jan 25, 2008 | 37.43 | 38.54 | 37.40 | 38.22 | 389,923 | +1.15(+3.09%) |
Jan 24, 2008 | 36.14 | 37.82 | 35.61 | 37.07 | 317,190 | +1.10(+3.07%) |
Jan 23, 2008 | 35.62 | 36.04 | 33.29 | 35.97 | 387,075 | -0.51(-1.41%) |
Jan 22, 2008 | 34.82 | 36.99 | 30.47 | 36.48 | 328,423 | +0.14(+0.39%) |
Jan 21, 2008 | 36.26 | 36.70 | 35.15 | 36.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.26 | 36.70 | 35.15 | 36.34 | 336,352 | +0.28(+0.79%) |
Jan 17, 2008 | 36.74 | 37.16 | 36.00 | 36.05 | 209,634 | -0.61(-1.67%) |
Jan 16, 2008 | 37.16 | 37.54 | 36.19 | 36.66 | 248,669 | -0.54(-1.45%) |
Jan 15, 2008 | 37.73 | 37.82 | 36.96 | 37.20 | 212,442 | -1.16(-3.03%) |
Jan 14, 2008 | 38.46 | 38.74 | 37.97 | 38.37 | 164,000 | +0.29(+0.77%) |
Jan 11, 2008 | 38.62 | 38.64 | 37.86 | 38.07 | 243,391 | -0.78(-2.00%) |
Jan 10, 2008 | 38.35 | 39.29 | 38.02 | 38.85 | 380,267 | +0.19(+0.50%) |
Jan 09, 2008 | 37.60 | 38.78 | 37.32 | 38.66 | 357,628 | +0.80(+2.13%) |
Jan 08, 2008 | 38.34 | 38.81 | 37.78 | 37.85 | 328,984 | -0.34(-0.89%) |
Jan 07, 2008 | 38.42 | 38.81 | 37.77 | 38.19 | 228,730 | -0.12(-0.32%) |
Jan 04, 2008 | 38.30 | 39.02 | 37.95 | 38.32 | 289,388 | -0.28(-0.74%) |
Jan 03, 2008 | 38.80 | 39.51 | 38.47 | 38.60 | 286,439 | -0.37(-0.95%) |
Jan 02, 2008 | 39.15 | 39.52 | 38.10 | 38.97 | 394,557 | -0.69(-1.74%) |
Jan 01, 2008 | 40.10 | 40.62 | 39.52 | 39.66 | 114,244 | +0.00(+0.00%) |
Dec 31, 2007 | 40.10 | 40.62 | 39.52 | 39.66 | 114,244 | -0.75(-1.87%) |
Dec 28, 2007 | 40.26 | 41.00 | 40.14 | 40.42 | 144,464 | +0.29(+0.73%) |
Dec 27, 2007 | 40.93 | 41.56 | 40.10 | 40.12 | 134,935 | -0.80(-1.97%) |
Dec 26, 2007 | 41.52 | 41.52 | 40.61 | 40.93 | 172,004 | -0.83(-2.00%) |
Dec 24, 2007 | 40.87 | 41.85 | 40.65 | 41.76 | 47,318 | +0.88(+2.16%) |
Dec 21, 2007 | 40.81 | 41.53 | 40.77 | 40.88 | 240,665 | +0.63(+1.58%) |
Dec 20, 2007 | 39.67 | 40.37 | 38.94 | 40.25 | 243,073 | +1.05(+2.69%) |
Dec 19, 2007 | 39.43 | 39.79 | 39.08 | 39.19 | 317,470 | -0.24(-0.61%) |
Dec 18, 2007 | 39.60 | 39.84 | 38.73 | 39.43 | 270,854 | +0.43(+1.11%) |
Dec 17, 2007 | 38.76 | 39.88 | 38.65 | 39.00 | 237,997 | -0.09(-0.22%) |
Dec 14, 2007 | 39.17 | 39.52 | 39.00 | 39.09 | 252,460 | -0.48(-1.22%) |
Dec 13, 2007 | 38.96 | 39.81 | 38.82 | 39.57 | 250,634 | +0.27(+0.69%) |
Dec 12, 2007 | 39.75 | 39.75 | 39.04 | 39.30 | 312,823 | +0.56(+1.43%) |
Dec 11, 2007 | 39.82 | 40.46 | 38.55 | 38.74 | 285,274 | -0.80(-2.02%) |
Dec 10, 2007 | 39.88 | 40.04 | 39.16 | 39.54 | 194,049 | -0.32(-0.80%) |
Dec 07, 2007 | 39.98 | 40.12 | 39.65 | 39.86 | 200,929 | +0.01(+0.02%) |
Dec 06, 2007 | 39.13 | 39.99 | 39.13 | 39.85 | 258,076 | +0.77(+1.97%) |
Dec 05, 2007 | 39.26 | 39.53 | 38.87 | 39.09 | 195,031 | +0.47(+1.22%) |
Dec 04, 2007 | 37.87 | 39.01 | 37.20 | 38.62 | 392,872 | +0.74(+1.96%) |
Dec 03, 2007 | 38.10 | 39.32 | 37.72 | 37.87 | 476,697 | -0.34(-0.89%) |
Nov 30, 2007 | 38.10 | 38.71 | 37.85 | 38.22 | 425,447 | +0.60(+1.59%) |
Nov 29, 2007 | 36.68 | 37.97 | 36.44 | 37.62 | 326,457 | +0.80(+2.19%) |
Nov 28, 2007 | 35.42 | 37.45 | 35.23 | 36.81 | 394,697 | +1.65(+4.68%) |
Nov 27, 2007 | 34.80 | 35.36 | 34.60 | 35.17 | 272,398 | +0.74(+2.15%) |
Nov 26, 2007 | 35.09 | 35.76 | 34.35 | 34.43 | 204,299 | -0.58(-1.65%) |
Nov 23, 2007 | 34.47 | 35.27 | 34.47 | 35.00 | 68,661 | +0.76(+2.23%) |
Nov 21, 2007 | 34.20 | 34.47 | 33.69 | 34.24 | 227,888 | -0.23(-0.66%) |
Nov 20, 2007 | 34.01 | 35.10 | 33.76 | 34.47 | 320,911 | +0.53(+1.55%) |
Nov 19, 2007 | 35.45 | 35.45 | 33.68 | 33.94 | 423,341 | -1.82(-5.10%) |
Nov 16, 2007 | 36.06 | 36.49 | 35.13 | 35.77 | 233,785 | -0.20(-0.55%) |
Nov 15, 2007 | 36.62 | 36.77 | 35.54 | 35.97 | 142,798 | -0.90(-2.43%) |
Nov 14, 2007 | 36.44 | 37.13 | 36.36 | 36.86 | 249,792 | +0.51(+1.39%) |
Nov 13, 2007 | 35.88 | 36.44 | 35.56 | 36.36 | 306,336 | +0.74(+2.08%) |
Nov 12, 2007 | 36.04 | 36.56 | 35.22 | 35.62 | 204,242 | -0.38(-1.07%) |
Nov 09, 2007 | 36.64 | 36.81 | 35.51 | 36.00 | 255,830 | -0.67(-1.83%) |
Nov 08, 2007 | 36.39 | 37.25 | 35.99 | 36.67 | 479,365 | +0.14(+0.37%) |
Nov 07, 2007 | 36.55 | 37.23 | 36.44 | 36.54 | 326,036 | -1.08(-2.86%) |
Nov 06, 2007 | 36.34 | 37.70 | 36.04 | 37.61 | 266,782 | +1.13(+3.10%) |
Nov 05, 2007 | 37.03 | 37.54 | 36.21 | 36.48 | 285,316 | -0.99(-2.64%) |
Nov 02, 2007 | 35.95 | 37.48 | 35.23 | 37.47 | 412,810 | +2.06(+5.81%) |