Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 43.79 | 46.06 | 42.95 | 45.71 | 3,439,658 | +1.39(+3.13%) |
Jan 30, 2008 | 43.65 | 45.25 | 42.71 | 44.32 | 3,266,306 | +0.42(+0.96%) |
Jan 29, 2008 | 43.08 | 44.78 | 41.99 | 43.90 | 4,226,819 | +0.22(+0.50%) |
Jan 28, 2008 | 38.85 | 43.73 | 38.85 | 43.68 | 4,218,833 | +2.93(+7.19%) |
Jan 25, 2008 | 40.90 | 42.87 | 40.27 | 40.75 | 4,780,128 | +0.47(+1.16%) |
Jan 24, 2008 | 37.92 | 40.72 | 37.92 | 40.28 | 4,997,943 | +2.56(+6.77%) |
Jan 23, 2008 | 36.40 | 39.08 | 33.80 | 37.73 | 7,806,583 | +0.12(+0.33%) |
Jan 22, 2008 | 33.60 | 38.45 | 32.73 | 37.60 | 7,393,394 | +2.01(+5.65%) |
Jan 21, 2008 | 34.60 | 35.93 | 33.46 | 35.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.60 | 35.93 | 33.46 | 35.59 | 4,647,626 | +1.64(+4.82%) |
Jan 17, 2008 | 36.28 | 36.28 | 33.74 | 33.95 | 4,602,491 | -1.75(-4.90%) |
Jan 16, 2008 | 35.82 | 37.18 | 33.42 | 35.71 | 5,776,036 | +0.15(+0.43%) |
Jan 15, 2008 | 37.12 | 37.70 | 35.30 | 35.55 | 4,276,207 | -2.25(-5.95%) |
Jan 14, 2008 | 36.14 | 37.91 | 36.14 | 37.80 | 3,033,366 | +1.85(+5.14%) |
Jan 11, 2008 | 37.19 | 37.22 | 35.66 | 35.95 | 1,978,118 | -1.15(-3.10%) |
Jan 10, 2008 | 34.52 | 37.71 | 34.52 | 37.10 | 2,765,149 | +1.25(+3.50%) |
Jan 09, 2008 | 36.38 | 36.84 | 34.15 | 35.85 | 6,319,281 | -0.80(-2.19%) |
Jan 08, 2008 | 38.10 | 39.04 | 36.52 | 36.65 | 3,045,087 | -1.46(-3.84%) |
Jan 07, 2008 | 39.61 | 39.89 | 36.66 | 38.12 | 4,647,495 | -1.53(-3.86%) |
Jan 04, 2008 | 41.99 | 41.99 | 39.35 | 39.65 | 3,229,267 | -2.69(-6.35%) |
Jan 03, 2008 | 42.71 | 43.43 | 42.14 | 42.34 | 1,864,495 | -0.37(-0.87%) |
Jan 02, 2008 | 44.69 | 44.69 | 42.23 | 42.71 | 2,590,344 | -1.54(-3.48%) |
Jan 01, 2008 | 43.09 | 44.55 | 43.04 | 44.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 43.09 | 44.55 | 43.04 | 44.25 | 1,329,711 | +0.69(+1.58%) |
Dec 28, 2007 | 43.70 | 44.18 | 43.10 | 43.56 | 1,078,525 | +0.08(+0.18%) |
Dec 27, 2007 | 44.17 | 44.61 | 43.45 | 43.49 | 1,509,323 | -1.05(-2.36%) |
Dec 26, 2007 | 43.33 | 44.74 | 43.12 | 44.54 | 1,493,937 | +1.05(+2.42%) |
Dec 24, 2007 | 43.26 | 44.01 | 43.10 | 43.49 | 769,585 | +0.34(+0.80%) |
Dec 21, 2007 | 43.40 | 43.54 | 42.14 | 43.14 | 2,945,870 | +0.86(+2.04%) |
Dec 20, 2007 | 41.68 | 42.34 | 41.27 | 42.28 | 2,803,354 | +0.62(+1.49%) |
Dec 19, 2007 | 41.93 | 42.41 | 41.27 | 41.66 | 1,960,608 | -0.56(-1.31%) |
Dec 18, 2007 | 43.87 | 43.87 | 41.08 | 42.21 | 2,742,837 | -0.76(-1.76%) |
Dec 17, 2007 | 45.11 | 45.43 | 42.75 | 42.97 | 2,787,609 | -3.09(-6.71%) |
Dec 14, 2007 | 44.70 | 46.42 | 44.50 | 46.06 | 2,415,748 | +0.58(+1.28%) |
Dec 13, 2007 | 44.30 | 45.60 | 43.65 | 45.48 | 2,244,094 | +0.97(+2.17%) |
Dec 12, 2007 | 45.48 | 45.84 | 43.88 | 44.51 | 2,096,119 | +0.35(+0.80%) |
Dec 11, 2007 | 45.93 | 46.42 | 43.88 | 44.16 | 1,780,559 | -1.54(-3.37%) |
Dec 10, 2007 | 46.35 | 46.88 | 45.52 | 45.70 | 1,353,285 | -0.21(-0.46%) |
Dec 07, 2007 | 45.94 | 46.64 | 44.80 | 45.91 | 5,288,157 | +0.46(+1.01%) |
Dec 06, 2007 | 44.74 | 45.45 | 44.16 | 45.45 | 1,856,011 | +1.04(+2.35%) |
Dec 05, 2007 | 43.12 | 45.08 | 43.12 | 44.41 | 1,852,641 | +1.20(+2.77%) |
Dec 04, 2007 | 41.98 | 43.49 | 41.83 | 43.21 | 1,867,605 | +0.36(+0.85%) |
Dec 03, 2007 | 42.37 | 43.20 | 41.81 | 42.85 | 2,102,405 | +0.19(+0.45%) |
Nov 30, 2007 | 43.13 | 43.13 | 41.83 | 42.65 | 3,562,838 | +0.74(+1.76%) |
Nov 29, 2007 | 42.22 | 42.83 | 41.06 | 41.92 | 1,722,367 | -0.20(-0.48%) |
Nov 28, 2007 | 38.94 | 42.12 | 38.94 | 42.12 | 3,340,723 | +3.18(+8.16%) |
Nov 27, 2007 | 39.86 | 39.91 | 38.33 | 38.94 | 2,781,633 | -0.36(-0.93%) |
Nov 26, 2007 | 40.91 | 41.62 | 39.05 | 39.30 | 1,709,195 | -1.53(-3.75%) |
Nov 23, 2007 | 39.81 | 40.94 | 39.62 | 40.84 | 805,822 | +1.04(+2.62%) |
Nov 21, 2007 | 38.52 | 40.41 | 37.42 | 39.79 | 3,587,909 | +1.16(+3.00%) |
Nov 20, 2007 | 38.38 | 39.96 | 37.67 | 38.63 | 3,697,916 | +0.19(+0.50%) |
Nov 19, 2007 | 40.44 | 41.15 | 38.40 | 38.44 | 3,413,495 | -2.66(-6.47%) |
Nov 16, 2007 | 40.90 | 41.31 | 39.76 | 41.10 | 2,945,731 | +0.61(+1.51%) |
Nov 15, 2007 | 42.93 | 42.93 | 40.22 | 40.49 | 3,992,028 | -2.33(-5.43%) |
Nov 14, 2007 | 42.06 | 43.52 | 41.42 | 42.82 | 3,256,857 | +2.05(+5.02%) |
Nov 13, 2007 | 39.93 | 41.01 | 38.80 | 40.77 | 4,121,993 | +0.94(+2.35%) |
Nov 12, 2007 | 42.44 | 42.44 | 38.09 | 39.83 | 5,258,778 | -2.48(-5.86%) |
Nov 09, 2007 | 43.26 | 44.02 | 42.11 | 42.31 | 3,646,639 | -1.81(-4.10%) |
Nov 08, 2007 | 44.59 | 45.85 | 42.45 | 44.12 | 3,258,592 | -0.30(-0.67%) |
Nov 07, 2007 | 44.99 | 45.44 | 43.47 | 44.41 | 2,701,396 | -1.25(-2.75%) |
Nov 06, 2007 | 44.98 | 46.07 | 44.98 | 45.67 | 2,347,826 | +0.61(+1.36%) |
Nov 05, 2007 | 44.74 | 45.53 | 44.41 | 45.06 | 1,986,530 | -0.77(-1.67%) |
Nov 02, 2007 | 46.38 | 46.88 | 45.14 | 45.82 | 2,384,087 | -0.38(-0.83%) |