Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 42.05 | 42.30 | 40.00 | 42.05 | 8,428 | +1.05(+2.56%) |
Jan 30, 2008 | 41.00 | 42.29 | 40.50 | 41.00 | 27,192 | -0.10(-0.24%) |
Jan 29, 2008 | 41.10 | 41.25 | 40.20 | 41.10 | 8,801 | -0.90(-2.14%) |
Jan 28, 2008 | 41.15 | 42.00 | 41.00 | 42.00 | 9,146 | +0.85(+2.07%) |
Jan 25, 2008 | 39.15 | 42.25 | 40.41 | 41.15 | 23,109 | +2.00(+5.11%) |
Jan 24, 2008 | 39.15 | 40.26 | 39.01 | 39.15 | 27,354 | +0.45(+1.16%) |
Jan 23, 2008 | 38.70 | 38.70 | 36.50 | 38.70 | 31,612 | +0.76(+2.00%) |
Jan 22, 2008 | 41.01 | 38.00 | 35.75 | 37.94 | 13,700 | -3.07(-7.49%) |
Jan 21, 2008 | 41.01 | 42.40 | 41.00 | 41.01 | 12,035 | +0.00(+0.00%) |
Jan 18, 2008 | 41.01 | 42.40 | 41.00 | 41.01 | 12,035 | -0.39(-0.94%) |
Jan 17, 2008 | 41.40 | 43.35 | 41.01 | 41.40 | 39,318 | -1.35(-3.16%) |
Jan 16, 2008 | 42.75 | 43.75 | 42.50 | 42.75 | 20,522 | -0.51(-1.18%) |
Jan 15, 2008 | 46.80 | 44.82 | 43.25 | 43.26 | 23,891 | -3.54(-7.56%) |
Jan 14, 2008 | 44.85 | 46.80 | 45.50 | 46.80 | 14,940 | +1.95(+4.35%) |
Jan 11, 2008 | 44.85 | 46.00 | 44.85 | 44.85 | 52,151 | -0.55(-1.21%) |
Jan 10, 2008 | 45.40 | 45.85 | 44.90 | 45.40 | 51,861 | -0.80(-1.73%) |
Jan 09, 2008 | 44.95 | 46.20 | 45.45 | 46.20 | 12,815 | +1.25(+2.78%) |
Jan 08, 2008 | 44.95 | 45.70 | 44.90 | 44.95 | 19,674 | +0.55(+1.24%) |
Jan 07, 2008 | 45.00 | 44.45 | 43.85 | 44.40 | 13,046 | -0.60(-1.33%) |
Jan 04, 2008 | 45.00 | 45.50 | 44.00 | 45.00 | 14,592 | -0.50(-1.10%) |
Jan 03, 2008 | 45.50 | 46.15 | 45.45 | 45.50 | 14,528 | +0.20(+0.44%) |
Jan 02, 2008 | 44.60 | 45.30 | 44.55 | 45.30 | 4,399 | +0.70(+1.57%) |
Jan 01, 2008 | 44.60 | 44.65 | 43.90 | 44.60 | 11,519 | +0.00(+0.00%) |
Dec 31, 2007 | 44.60 | 44.65 | 43.90 | 44.60 | 11,519 | +0.44(+1.00%) |
Dec 28, 2007 | 44.16 | 44.75 | 44.00 | 44.16 | 8,335 | +0.51(+1.17%) |
Dec 27, 2007 | 42.60 | 44.00 | 43.25 | 43.65 | 6,287 | +1.05(+2.46%) |
Dec 26, 2007 | 42.60 | 42.60 | 42.00 | 42.60 | 16,488 | +0.55(+1.31%) |
Dec 24, 2007 | 42.05 | 42.05 | 41.80 | 42.05 | 3,599 | +0.94(+2.29%) |
Dec 21, 2007 | 41.11 | 41.40 | 40.60 | 41.11 | 10,874 | +1.31(+3.29%) |
Dec 20, 2007 | 39.80 | 40.10 | 39.17 | 39.80 | 29,056 | +0.15(+0.38%) |
Dec 19, 2007 | 40.75 | 40.31 | 39.50 | 39.65 | 32,984 | -1.10(-2.70%) |
Dec 18, 2007 | 40.75 | 41.35 | 40.10 | 40.75 | 8,176 | +1.44(+3.66%) |
Dec 17, 2007 | 40.85 | 40.75 | 39.31 | 39.31 | 9,884 | -1.54(-3.77%) |
Dec 14, 2007 | 40.85 | 41.70 | 40.45 | 40.85 | 8,479 | -1.33(-3.15%) |
Dec 13, 2007 | 42.10 | 42.20 | 41.11 | 42.18 | 6,592 | +0.08(+0.19%) |
Dec 12, 2007 | 42.10 | 43.10 | 42.10 | 42.10 | 11,831 | +1.27(+3.11%) |
Dec 11, 2007 | 40.83 | 42.40 | 40.61 | 40.83 | 8,976 | -1.59(-3.75%) |
Dec 10, 2007 | 42.42 | 42.49 | 41.41 | 42.42 | 5,476 | +0.07(+0.17%) |
Dec 07, 2007 | 42.94 | 42.90 | 42.06 | 42.35 | 7,126 | -0.59(-1.37%) |
Dec 06, 2007 | 41.64 | 42.95 | 41.75 | 42.94 | 22,030 | +1.30(+3.12%) |
Dec 05, 2007 | 41.64 | 41.89 | 41.00 | 41.64 | 13,938 | -0.15(-0.36%) |
Dec 04, 2007 | 41.79 | 41.95 | 41.25 | 41.79 | 4,675 | -0.80(-1.88%) |
Dec 03, 2007 | 42.59 | 42.75 | 42.10 | 42.59 | 10,374 | -0.01(-0.02%) |
Nov 30, 2007 | 42.10 | 43.40 | 42.60 | 42.60 | 26,429 | +0.50(+1.19%) |
Nov 29, 2007 | 43.65 | 42.29 | 41.80 | 42.10 | 11,317 | -1.55(-3.55%) |
Nov 28, 2007 | 43.65 | 43.99 | 42.41 | 43.65 | 9,769 | +1.00(+2.34%) |
Nov 27, 2007 | 42.65 | 42.75 | 41.51 | 42.65 | 10,493 | +1.10(+2.65%) |
Nov 26, 2007 | 41.55 | 43.30 | 41.55 | 41.55 | 18,087 | -0.95(-2.24%) |
Nov 23, 2007 | 41.50 | 42.74 | 41.15 | 42.50 | 5,838 | +1.00(+2.41%) |
Nov 21, 2007 | 43.60 | 42.60 | 41.50 | 41.50 | 9,624 | -2.10(-4.82%) |
Nov 20, 2007 | 43.60 | 43.60 | 42.25 | 43.60 | 15,388 | +0.95(+2.23%) |
Nov 19, 2007 | 42.65 | 43.55 | 42.01 | 42.65 | 13,684 | +0.80(+1.91%) |
Nov 16, 2007 | 41.85 | 42.75 | 41.55 | 41.85 | 13,639 | -0.25(-0.59%) |
Nov 15, 2007 | 42.10 | 43.25 | 41.82 | 42.10 | 20,758 | -4.45(-9.56%) |
Nov 14, 2007 | 47.67 | 47.75 | 46.55 | 46.55 | 16,317 | -1.12(-2.35%) |
Nov 13, 2007 | 45.00 | 47.67 | 45.96 | 47.67 | 22,950 | +2.67(+5.93%) |
Nov 12, 2007 | 45.00 | 46.00 | 44.75 | 45.00 | 10,529 | -5.63(-11.12%) |
Nov 09, 2007 | 50.63 | 51.00 | 49.96 | 50.63 | 10,784 | -0.02(-0.04%) |
Nov 08, 2007 | 50.65 | 51.10 | 49.51 | 50.65 | 10,279 | +0.92(+1.85%) |
Nov 07, 2007 | 49.73 | 51.35 | 49.70 | 49.73 | 11,302 | -0.42(-0.84%) |
Nov 06, 2007 | 50.15 | 50.15 | 49.00 | 50.15 | 7,327 | +2.10(+4.37%) |
Nov 05, 2007 | 48.35 | 48.05 | 47.30 | 48.05 | 10,520 | -0.30(-0.62%) |
Nov 02, 2007 | 48.35 | 48.35 | 47.20 | 48.35 | 24,053 | +1.05(+2.22%) |