Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 41.91 | 42.24 | 41.90 | 42.17 | 770 | -0.83(-1.93%) |
Jan 30, 2008 | 43.11 | 43.19 | 42.80 | 43.00 | 2,100 | +0.55(+1.30%) |
Jan 29, 2008 | 44.00 | 44.00 | 42.45 | 42.45 | 31,378 | -1.80(-4.07%) |
Jan 28, 2008 | 44.25 | 44.25 | 44.25 | 44.25 | 558 | -0.36(-0.81%) |
Jan 25, 2008 | 44.61 | 44.61 | 44.61 | 44.61 | 260 | -0.39(-0.87%) |
Jan 24, 2008 | 44.31 | 45.40 | 43.90 | 45.00 | 20,491 | +0.70(+1.58%) |
Jan 23, 2008 | 43.99 | 44.30 | 42.61 | 44.30 | 914 | +0.00(+0.00%) |
Jan 22, 2008 | 42.10 | 45.50 | 42.10 | 44.30 | 4,385 | +0.81(+1.86%) |
Jan 21, 2008 | 44.24 | 44.24 | 42.00 | 43.49 | 5,574 | -0.80(-1.81%) |
Jan 18, 2008 | 44.51 | 44.51 | 43.85 | 44.29 | 911 | -0.59(-1.31%) |
Jan 17, 2008 | 45.00 | 45.00 | 44.00 | 44.88 | 2,150 | +0.26(+0.58%) |
Jan 16, 2008 | 45.10 | 45.10 | 44.50 | 44.62 | 1,860 | -0.58(-1.28%) |
Jan 15, 2008 | 47.00 | 47.30 | 45.20 | 45.20 | 2,077 | -1.05(-2.27%) |
Jan 14, 2008 | 47.00 | 47.00 | 45.00 | 46.25 | 3,049 | -1.55(-3.24%) |
Jan 11, 2008 | 47.50 | 47.80 | 47.50 | 47.80 | 508 | +0.35(+0.74%) |
Jan 10, 2008 | 47.50 | 48.00 | 47.25 | 47.45 | 1,852 | -0.05(-0.11%) |
Jan 09, 2008 | 48.69 | 48.69 | 47.25 | 47.50 | 6,537 | -1.40(-2.86%) |
Jan 08, 2008 | 48.00 | 48.90 | 48.00 | 48.90 | 2,134 | +0.90(+1.87%) |
Jan 07, 2008 | 51.10 | 51.10 | 47.00 | 48.00 | 6,254 | -1.99(-3.98%) |
Jan 04, 2008 | 49.81 | 49.99 | 49.50 | 49.99 | 1,135 | -0.81(-1.59%) |
Jan 03, 2008 | 50.01 | 51.00 | 49.90 | 50.80 | 1,435 | +0.00(+0.00%) |
Jan 02, 2008 | 51.49 | 51.49 | 50.39 | 50.80 | 145,526 | -1.70(-3.24%) |
Jan 01, 2008 | 52.50 | 52.50 | 52.50 | 52.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.30 | 52.50 | 51.30 | 52.50 | 5,580 | +2.50(+5.00%) |
Dec 28, 2007 | 49.40 | 50.00 | 47.50 | 50.00 | 6,000 | -0.50(-0.99%) |
Dec 27, 2007 | 50.50 | 50.50 | 50.50 | 50.50 | 185 | +0.39(+0.78%) |
Dec 26, 2007 | 50.11 | 50.11 | 50.11 | 50.11 | 1,275 | +0.00(+0.00%) |
Dec 24, 2007 | 50.11 | 50.11 | 50.11 | 50.11 | 1,275 | +0.11(+0.22%) |
Dec 21, 2007 | 49.00 | 50.00 | 49.00 | 50.00 | 5,785 | +0.00(+0.00%) |
Dec 20, 2007 | 49.15 | 50.00 | 49.15 | 50.00 | 360 | +0.90(+1.83%) |
Dec 19, 2007 | 49.74 | 49.74 | 49.10 | 49.10 | 775 | -0.85(-1.70%) |
Dec 18, 2007 | 49.80 | 49.95 | 49.80 | 49.95 | 600 | +0.95(+1.94%) |
Dec 17, 2007 | 49.70 | 50.00 | 49.00 | 49.00 | 630 | -0.25(-0.51%) |
Dec 14, 2007 | 49.24 | 49.25 | 48.53 | 49.25 | 1,190 | +0.25(+0.51%) |
Dec 13, 2007 | 49.00 | 49.60 | 48.80 | 49.00 | 1,770 | +0.00(+0.00%) |
Dec 12, 2007 | 49.01 | 49.19 | 49.00 | 49.00 | 5,210 | -0.51(-1.03%) |
Dec 11, 2007 | 49.51 | 49.51 | 49.51 | 49.51 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 50.01 | 50.50 | 49.51 | 49.51 | 1,239 | -0.99(-1.96%) |
Dec 07, 2007 | 48.88 | 51.00 | 48.88 | 50.50 | 2,192 | +1.65(+3.38%) |
Dec 06, 2007 | 48.57 | 49.19 | 48.40 | 48.85 | 2,380 | -0.12(-0.25%) |
Dec 05, 2007 | 48.60 | 49.43 | 48.60 | 48.97 | 2,851 | -0.02(-0.04%) |
Dec 04, 2007 | 49.00 | 49.00 | 48.49 | 48.99 | 3,999 | +0.50(+1.03%) |
Dec 03, 2007 | 48.25 | 48.49 | 47.50 | 48.49 | 2,658 | -0.18(-0.37%) |
Nov 30, 2007 | 48.03 | 48.67 | 47.51 | 48.67 | 1,983 | +0.17(+0.35%) |
Nov 29, 2007 | 48.00 | 49.48 | 47.76 | 48.50 | 17,946 | -1.01(-2.04%) |
Nov 28, 2007 | 50.49 | 50.50 | 49.02 | 49.51 | 9,330 | -0.07(-0.14%) |
Nov 27, 2007 | 50.49 | 50.50 | 49.58 | 49.58 | 1,600 | -0.46(-0.92%) |
Nov 26, 2007 | 50.51 | 50.51 | 50.04 | 50.04 | 5,355 | -1.46(-2.83%) |
Nov 23, 2007 | 51.50 | 51.50 | 51.50 | 51.50 | 165 | +2.25(+4.57%) |
Nov 21, 2007 | 49.50 | 50.00 | 49.00 | 49.25 | 48,732 | -0.25(-0.51%) |
Nov 20, 2007 | 51.00 | 51.20 | 49.50 | 49.50 | 187,217 | -2.00(-3.88%) |
Nov 19, 2007 | 51.20 | 51.80 | 51.20 | 51.50 | 4,753 | -0.50(-0.96%) |
Nov 16, 2007 | 51.70 | 52.00 | 51.69 | 52.00 | 448 | +0.50(+0.97%) |
Nov 15, 2007 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 52.00 | 52.00 | 51.21 | 51.50 | 2,007 | -1.04(-1.98%) |
Nov 13, 2007 | 53.00 | 53.00 | 51.82 | 52.54 | 872 | -0.65(-1.22%) |
Nov 12, 2007 | 53.40 | 53.90 | 53.19 | 53.19 | 475 | -0.31(-0.58%) |
Nov 09, 2007 | 54.75 | 54.75 | 52.50 | 53.50 | 3,130 | -0.48(-0.89%) |
Nov 08, 2007 | 55.39 | 55.39 | 53.03 | 53.98 | 1,820 | -1.22(-2.21%) |
Nov 07, 2007 | 54.30 | 55.39 | 54.30 | 55.20 | 1,511 | +0.79(+1.45%) |
Nov 06, 2007 | 55.49 | 55.49 | 54.30 | 54.41 | 922 | -0.19(-0.35%) |
Nov 05, 2007 | 54.88 | 55.50 | 54.40 | 54.60 | 1,536 | -0.39(-0.71%) |
Nov 02, 2007 | 54.10 | 55.00 | 53.70 | 54.99 | 3,213 | +1.09(+2.02%) |