Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 37.81 | 40.53 | 37.58 | 39.97 | 644,126 | +1.45(+3.75%) |
Jan 30, 2008 | 39.47 | 39.95 | 38.40 | 38.52 | 496,863 | -1.15(-2.91%) |
Jan 29, 2008 | 37.59 | 39.92 | 37.50 | 39.68 | 878,212 | +2.33(+6.23%) |
Jan 28, 2008 | 37.06 | 37.46 | 36.36 | 37.35 | 626,559 | +0.28(+0.77%) |
Jan 25, 2008 | 38.31 | 38.52 | 36.74 | 37.07 | 673,100 | -0.82(-2.17%) |
Jan 24, 2008 | 36.66 | 39.22 | 36.66 | 37.89 | 767,034 | +1.49(+4.10%) |
Jan 23, 2008 | 35.01 | 36.53 | 33.72 | 36.40 | 1,229,793 | -0.05(-0.13%) |
Jan 22, 2008 | 34.52 | 37.42 | 34.32 | 36.44 | 1,189,030 | +0.42(+1.15%) |
Jan 21, 2008 | 37.59 | 37.71 | 34.84 | 36.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.59 | 37.71 | 34.84 | 36.03 | 1,106,891 | +0.05(+0.13%) |
Jan 17, 2008 | 37.22 | 38.70 | 35.76 | 35.98 | 1,099,201 | -0.75(-2.03%) |
Jan 16, 2008 | 35.73 | 37.16 | 35.35 | 36.73 | 1,178,823 | +0.60(+1.65%) |
Jan 15, 2008 | 37.40 | 37.83 | 35.77 | 36.13 | 779,167 | -1.86(-4.90%) |
Jan 14, 2008 | 37.56 | 38.27 | 36.87 | 37.99 | 1,208,144 | +0.83(+2.24%) |
Jan 11, 2008 | 38.27 | 38.44 | 37.16 | 37.16 | 531,772 | -1.39(-3.60%) |
Jan 10, 2008 | 37.81 | 39.12 | 37.25 | 38.55 | 842,584 | +0.37(+0.97%) |
Jan 09, 2008 | 37.92 | 38.51 | 36.05 | 38.18 | 1,268,975 | +0.10(+0.27%) |
Jan 08, 2008 | 39.51 | 40.13 | 38.07 | 38.08 | 921,689 | -1.30(-3.31%) |
Jan 07, 2008 | 39.38 | 40.18 | 38.76 | 39.38 | 992,992 | +0.10(+0.26%) |
Jan 04, 2008 | 40.65 | 40.65 | 39.12 | 39.28 | 736,568 | -1.60(-3.91%) |
Jan 03, 2008 | 41.77 | 42.31 | 40.69 | 40.88 | 667,016 | -0.90(-2.15%) |
Jan 02, 2008 | 42.07 | 43.49 | 41.12 | 41.77 | 1,368,729 | -0.29(-0.70%) |
Jan 01, 2008 | 42.04 | 42.78 | 41.81 | 42.07 | 919,199 | +0.00(+0.00%) |
Dec 31, 2007 | 42.04 | 42.78 | 41.81 | 42.07 | 919,199 | -0.47(-1.11%) |
Dec 28, 2007 | 43.44 | 44.20 | 42.39 | 42.54 | 724,054 | -0.90(-2.07%) |
Dec 27, 2007 | 43.96 | 44.17 | 43.38 | 43.44 | 819,331 | -0.75(-1.69%) |
Dec 26, 2007 | 43.22 | 44.70 | 43.22 | 44.18 | 832,762 | +0.37(+0.84%) |
Dec 24, 2007 | 43.00 | 44.19 | 43.00 | 43.82 | 123,026 | +0.38(+0.87%) |
Dec 21, 2007 | 43.62 | 44.38 | 42.61 | 43.44 | 912,142 | +0.43(+0.99%) |
Dec 20, 2007 | 43.69 | 43.69 | 42.03 | 43.01 | 766,960 | -0.15(-0.35%) |
Dec 19, 2007 | 42.66 | 43.68 | 42.59 | 43.16 | 664,809 | +0.34(+0.79%) |
Dec 18, 2007 | 42.53 | 42.97 | 41.26 | 42.82 | 995,631 | +0.51(+1.21%) |
Dec 17, 2007 | 45.20 | 45.20 | 42.01 | 42.31 | 1,303,426 | -3.52(-7.67%) |
Dec 14, 2007 | 46.10 | 46.32 | 45.34 | 45.83 | 2,055,580 | -0.78(-1.66%) |
Dec 13, 2007 | 45.36 | 46.92 | 45.22 | 46.60 | 712,522 | +0.76(+1.65%) |
Dec 12, 2007 | 46.32 | 47.38 | 42.86 | 45.85 | 2,451,047 | -2.01(-4.21%) |
Dec 11, 2007 | 49.30 | 49.76 | 47.44 | 47.86 | 696,794 | -1.11(-2.26%) |
Dec 10, 2007 | 47.62 | 49.26 | 47.28 | 48.97 | 597,412 | +1.23(+2.57%) |
Dec 07, 2007 | 46.90 | 47.86 | 46.32 | 47.74 | 604,550 | +1.14(+2.45%) |
Dec 06, 2007 | 44.32 | 46.89 | 44.32 | 46.60 | 789,673 | +2.10(+4.72%) |
Dec 05, 2007 | 42.73 | 44.70 | 42.32 | 44.50 | 1,087,874 | +2.41(+5.73%) |
Dec 04, 2007 | 42.10 | 42.77 | 41.76 | 42.09 | 427,258 | -0.31(-0.74%) |
Dec 03, 2007 | 43.64 | 43.64 | 42.35 | 42.40 | 447,726 | -1.13(-2.61%) |
Nov 30, 2007 | 44.18 | 44.21 | 43.01 | 43.53 | 600,976 | -0.10(-0.24%) |
Nov 29, 2007 | 43.46 | 44.22 | 43.32 | 43.64 | 530,254 | -0.01(-0.02%) |
Nov 28, 2007 | 42.79 | 44.16 | 42.30 | 43.65 | 928,565 | +1.24(+2.92%) |
Nov 27, 2007 | 41.45 | 42.74 | 41.45 | 42.41 | 1,302,322 | +0.95(+2.28%) |
Nov 26, 2007 | 41.59 | 42.46 | 40.92 | 41.46 | 682,090 | -0.25(-0.59%) |
Nov 23, 2007 | 40.25 | 42.16 | 40.25 | 41.71 | 273,728 | +0.21(+0.50%) |
Nov 21, 2007 | 42.21 | 42.54 | 40.90 | 41.50 | 631,483 | -1.04(-2.44%) |
Nov 20, 2007 | 43.96 | 44.17 | 41.24 | 42.54 | 859,511 | -1.51(-3.43%) |
Nov 19, 2007 | 45.85 | 45.85 | 43.92 | 44.05 | 739,742 | -2.36(-5.09%) |
Nov 16, 2007 | 46.80 | 47.12 | 45.62 | 46.42 | 755,080 | -0.29(-0.63%) |
Nov 15, 2007 | 46.93 | 47.73 | 46.19 | 46.71 | 740,270 | -0.46(-0.98%) |
Nov 14, 2007 | 48.61 | 49.34 | 47.09 | 47.17 | 648,874 | -1.36(-2.80%) |
Nov 13, 2007 | 47.89 | 48.89 | 47.55 | 48.53 | 656,702 | +0.99(+2.09%) |
Nov 12, 2007 | 49.02 | 49.58 | 47.41 | 47.54 | 514,447 | -1.63(-3.31%) |
Nov 09, 2007 | 50.23 | 50.47 | 48.54 | 49.17 | 490,093 | -1.81(-3.56%) |
Nov 08, 2007 | 51.34 | 51.71 | 49.68 | 50.98 | 920,801 | -0.01(-0.02%) |
Nov 07, 2007 | 53.21 | 53.21 | 50.92 | 50.99 | 674,156 | -2.38(-4.46%) |
Nov 06, 2007 | 52.80 | 53.45 | 52.03 | 53.37 | 522,674 | +0.74(+1.40%) |
Nov 05, 2007 | 52.70 | 53.31 | 51.53 | 52.64 | 414,881 | -0.68(-1.28%) |
Nov 02, 2007 | 55.51 | 55.59 | 52.31 | 53.32 | 784,488 | -0.55(-1.02%) |