Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 41.45 | 42.53 | 39.55 | 42.53 | 7,894 | -0.67(-1.56%) |
Jan 30, 2008 | 39.42 | 43.41 | 38.91 | 43.20 | 6,773 | +4.38(+11.28%) |
Jan 29, 2008 | 38.75 | 41.17 | 37.33 | 38.82 | 5,636 | -1.23(-3.07%) |
Jan 28, 2008 | 40.84 | 40.84 | 37.30 | 40.05 | 7,133 | -0.91(-2.22%) |
Jan 25, 2008 | 40.07 | 42.41 | 40.07 | 40.96 | 4,818 | -0.88(-2.10%) |
Jan 24, 2008 | 42.75 | 44.51 | 39.64 | 41.84 | 1,963 | -1.89(-4.31%) |
Jan 23, 2008 | 37.26 | 44.10 | 37.26 | 43.73 | 4,577 | +3.96(+9.96%) |
Jan 22, 2008 | 38.23 | 40.18 | 38.23 | 39.77 | 6,949 | -0.16(-0.41%) |
Jan 21, 2008 | 39.00 | 41.13 | 39.00 | 39.93 | 12,302 | +0.00(+0.00%) |
Jan 18, 2008 | 39.00 | 41.13 | 39.00 | 39.93 | 12,302 | +0.13(+0.33%) |
Jan 17, 2008 | 41.00 | 41.00 | 39.46 | 39.80 | 3,146 | -2.35(-5.58%) |
Jan 16, 2008 | 42.73 | 43.42 | 42.15 | 42.15 | 2,927 | -0.66(-1.55%) |
Jan 15, 2008 | 40.18 | 42.82 | 40.18 | 42.82 | 2,581 | +0.20(+0.48%) |
Jan 14, 2008 | 42.90 | 42.90 | 42.61 | 42.61 | 702 | -0.84(-1.94%) |
Jan 11, 2008 | 44.32 | 44.90 | 42.41 | 43.46 | 2,847 | -1.64(-3.64%) |
Jan 10, 2008 | 45.06 | 45.10 | 45.06 | 45.10 | 1,951 | +0.00(+0.00%) |
Jan 09, 2008 | 45.10 | 45.10 | 44.17 | 45.10 | 4,307 | +0.20(+0.44%) |
Jan 08, 2008 | 45.09 | 45.09 | 44.09 | 44.90 | 3,875 | +0.73(+1.65%) |
Jan 07, 2008 | 44.97 | 44.97 | 43.28 | 44.17 | 4,291 | -0.95(-2.11%) |
Jan 04, 2008 | 46.88 | 48.70 | 45.12 | 45.12 | 2,939 | -2.57(-5.40%) |
Jan 03, 2008 | 47.64 | 48.70 | 47.17 | 47.70 | 6,967 | -1.47(-2.99%) |
Jan 02, 2008 | 48.78 | 49.16 | 45.83 | 49.16 | 4,306 | -0.01(-0.02%) |
Jan 01, 2008 | 48.53 | 49.20 | 48.21 | 49.17 | 10,570 | +0.00(+0.00%) |
Dec 31, 2007 | 48.53 | 49.20 | 48.21 | 49.17 | 10,423 | +2.07(+4.39%) |
Dec 28, 2007 | 48.23 | 48.80 | 46.58 | 47.11 | 2,601 | -2.08(-4.23%) |
Dec 27, 2007 | 48.66 | 49.19 | 48.66 | 49.19 | 496 | -0.45(-0.91%) |
Dec 26, 2007 | 49.36 | 49.75 | 48.88 | 49.64 | 6,973 | +0.28(+0.56%) |
Dec 24, 2007 | 49.20 | 49.36 | 48.27 | 49.36 | 1,051 | -0.14(-0.28%) |
Dec 21, 2007 | 49.77 | 51.62 | 48.14 | 49.50 | 26,701 | +0.82(+1.68%) |
Dec 20, 2007 | 48.84 | 49.21 | 48.07 | 48.68 | 2,581 | +0.08(+0.17%) |
Dec 19, 2007 | 48.50 | 49.19 | 48.50 | 48.60 | 1,219 | +0.57(+1.20%) |
Dec 18, 2007 | 48.57 | 48.57 | 48.01 | 48.02 | 1,097 | +0.47(+0.98%) |
Dec 17, 2007 | 47.52 | 47.56 | 47.40 | 47.56 | 2,572 | +0.00(+0.00%) |
Dec 14, 2007 | 48.20 | 48.20 | 47.29 | 47.56 | 1,809 | -1.64(-3.33%) |
Dec 13, 2007 | 48.77 | 49.20 | 48.01 | 49.20 | 2,195 | -0.89(-1.77%) |
Dec 12, 2007 | 49.99 | 50.08 | 48.25 | 50.08 | 7,257 | +1.44(+2.97%) |
Dec 11, 2007 | 46.26 | 49.19 | 46.26 | 48.64 | 7,195 | +0.52(+1.09%) |
Dec 10, 2007 | 49.20 | 49.20 | 45.93 | 48.11 | 23,790 | -0.59(-1.21%) |
Dec 07, 2007 | 45.11 | 49.56 | 43.69 | 48.70 | 19,165 | +3.08(+6.76%) |
Dec 06, 2007 | 43.20 | 45.62 | 43.20 | 45.62 | 7,246 | +3.23(+7.62%) |
Dec 05, 2007 | 42.65 | 42.80 | 42.02 | 42.39 | 6,395 | -1.34(-3.07%) |
Dec 04, 2007 | 43.99 | 44.24 | 43.74 | 43.74 | 1,153 | -1.12(-2.49%) |
Dec 03, 2007 | 44.87 | 45.10 | 43.46 | 44.85 | 4,029 | +0.70(+1.58%) |
Nov 30, 2007 | 44.24 | 45.10 | 44.15 | 44.15 | 5,051 | +1.07(+2.47%) |
Nov 29, 2007 | 43.43 | 43.43 | 43.05 | 43.09 | 1,790 | -0.43(-1.00%) |
Nov 28, 2007 | 43.38 | 43.52 | 42.65 | 43.52 | 7,143 | +0.67(+1.57%) |
Nov 27, 2007 | 43.38 | 44.35 | 42.85 | 42.85 | 3,138 | -0.40(-0.93%) |
Nov 26, 2007 | 44.04 | 44.33 | 43.25 | 43.25 | 1,273 | -1.70(-3.78%) |
Nov 23, 2007 | 44.97 | 45.10 | 44.95 | 44.95 | 365 | -0.12(-0.27%) |
Nov 21, 2007 | 44.19 | 45.07 | 44.01 | 45.07 | 2,270 | +0.88(+1.99%) |
Nov 20, 2007 | 42.12 | 44.58 | 40.28 | 44.19 | 7,759 | +3.09(+7.52%) |
Nov 19, 2007 | 42.42 | 42.42 | 40.92 | 41.10 | 3,462 | -2.36(-5.43%) |
Nov 16, 2007 | 43.78 | 44.02 | 43.05 | 43.47 | 5,371 | -0.34(-0.79%) |
Nov 15, 2007 | 45.10 | 45.10 | 43.29 | 43.81 | 2,927 | -0.09(-0.21%) |
Nov 14, 2007 | 43.34 | 43.90 | 43.34 | 43.90 | 729 | -1.19(-2.64%) |
Nov 13, 2007 | 42.22 | 45.10 | 41.74 | 45.09 | 18,557 | +2.85(+6.76%) |
Nov 12, 2007 | 41.49 | 42.24 | 40.81 | 42.24 | 1,819 | +0.75(+1.82%) |
Nov 09, 2007 | 42.24 | 42.24 | 40.10 | 41.48 | 2,567 | -0.75(-1.79%) |
Nov 08, 2007 | 41.98 | 42.24 | 41.04 | 42.24 | 3,278 | +0.29(+0.68%) |
Nov 07, 2007 | 41.00 | 45.08 | 40.48 | 41.95 | 7,644 | +0.80(+1.93%) |
Nov 06, 2007 | 42.56 | 42.56 | 39.48 | 41.15 | 8,612 | -2.58(-5.91%) |
Nov 05, 2007 | 43.26 | 44.16 | 42.69 | 43.74 | 16,286 | -0.80(-1.80%) |
Nov 02, 2007 | 44.72 | 45.08 | 44.20 | 44.54 | 3,735 | +1.01(+2.32%) |