Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 43.34 | 43.89 | 42.33 | 42.63 | 743,876 | -1.11(-2.54%) |
Jan 30, 2008 | 44.89 | 45.26 | 43.53 | 43.74 | 372,505 | -1.30(-2.89%) |
Jan 29, 2008 | 44.72 | 45.68 | 44.26 | 45.04 | 482,355 | +0.29(+0.65%) |
Jan 28, 2008 | 44.88 | 45.06 | 44.00 | 44.75 | 633,673 | -0.32(-0.71%) |
Jan 25, 2008 | 44.34 | 45.80 | 44.02 | 45.07 | 497,627 | +1.12(+2.55%) |
Jan 24, 2008 | 45.57 | 46.08 | 43.83 | 43.95 | 712,299 | -1.88(-4.10%) |
Jan 23, 2008 | 44.55 | 45.99 | 44.00 | 45.83 | 587,671 | +0.26(+0.57%) |
Jan 22, 2008 | 45.00 | 46.39 | 41.01 | 45.57 | 701,001 | -1.29(-2.75%) |
Jan 21, 2008 | 48.00 | 48.81 | 46.52 | 46.86 | 447,515 | +0.00(+0.00%) |
Jan 18, 2008 | 48.00 | 48.81 | 46.52 | 46.86 | 447,515 | -1.39(-2.88%) |
Jan 17, 2008 | 48.17 | 49.24 | 47.99 | 48.25 | 730,529 | -0.23(-0.47%) |
Jan 16, 2008 | 47.42 | 48.99 | 47.10 | 48.48 | 443,162 | +0.79(+1.66%) |
Jan 15, 2008 | 47.83 | 48.29 | 47.42 | 47.69 | 719,484 | +0.00(+0.00%) |
Jan 14, 2008 | 47.00 | 47.75 | 46.04 | 47.69 | 402,937 | +1.14(+2.45%) |
Jan 11, 2008 | 46.75 | 47.01 | 46.21 | 46.55 | 370,676 | -0.36(-0.77%) |
Jan 10, 2008 | 46.52 | 47.11 | 46.14 | 46.91 | 269,872 | -0.34(-0.72%) |
Jan 09, 2008 | 45.58 | 47.57 | 45.46 | 47.25 | 529,592 | +1.52(+3.32%) |
Jan 08, 2008 | 48.28 | 48.72 | 45.48 | 45.73 | 627,122 | -2.42(-5.03%) |
Jan 07, 2008 | 47.68 | 48.62 | 47.44 | 48.15 | 505,123 | +1.61(+3.46%) |
Jan 04, 2008 | 47.09 | 47.83 | 46.08 | 46.54 | 539,367 | -2.36(-4.83%) |
Jan 03, 2008 | 48.86 | 49.49 | 48.60 | 48.90 | 594,645 | +0.55(+1.14%) |
Jan 02, 2008 | 49.69 | 49.99 | 47.89 | 48.35 | 829,843 | -0.17(-0.35%) |
Jan 01, 2008 | 48.84 | 49.08 | 48.06 | 48.52 | 369,538 | +0.00(+0.00%) |
Dec 31, 2007 | 48.84 | 49.08 | 48.06 | 48.52 | 369,538 | -0.36(-0.74%) |
Dec 28, 2007 | 48.78 | 49.10 | 48.65 | 48.88 | 497,029 | +0.14(+0.29%) |
Dec 27, 2007 | 49.54 | 49.54 | 48.70 | 48.74 | 413,099 | -0.45(-0.91%) |
Dec 26, 2007 | 48.70 | 49.58 | 47.59 | 49.19 | 452,364 | +0.64(+1.32%) |
Dec 24, 2007 | 48.97 | 48.97 | 48.22 | 48.55 | 168,788 | +0.00(+0.00%) |
Dec 21, 2007 | 49.10 | 49.79 | 47.63 | 48.55 | 1,084,771 | +0.12(+0.25%) |
Dec 20, 2007 | 46.31 | 48.61 | 46.31 | 48.43 | 765,199 | +2.11(+4.56%) |
Dec 19, 2007 | 45.28 | 46.57 | 45.12 | 46.32 | 492,914 | +0.99(+2.18%) |
Dec 18, 2007 | 42.69 | 45.33 | 42.44 | 45.33 | 443,003 | +3.17(+7.52%) |
Dec 17, 2007 | 44.08 | 44.08 | 42.16 | 42.16 | 323,005 | -2.25(-5.07%) |
Dec 14, 2007 | 44.92 | 44.97 | 43.54 | 44.41 | 307,029 | -0.54(-1.20%) |
Dec 13, 2007 | 44.08 | 44.97 | 44.01 | 44.95 | 353,799 | +0.80(+1.81%) |
Dec 12, 2007 | 44.61 | 44.99 | 43.40 | 44.15 | 318,831 | +0.09(+0.20%) |
Dec 11, 2007 | 44.04 | 44.94 | 43.80 | 44.06 | 279,339 | +0.22(+0.50%) |
Dec 10, 2007 | 43.70 | 44.40 | 43.35 | 43.84 | 322,091 | +0.51(+1.18%) |
Dec 07, 2007 | 46.48 | 46.68 | 42.53 | 43.33 | 832,408 | -2.67(-5.80%) |
Dec 06, 2007 | 44.20 | 46.68 | 44.09 | 46.00 | 442,013 | +1.80(+4.07%) |
Dec 05, 2007 | 44.16 | 44.39 | 43.66 | 44.20 | 280,901 | +0.81(+1.87%) |
Dec 04, 2007 | 44.00 | 44.21 | 43.31 | 43.39 | 282,202 | -0.81(-1.83%) |
Dec 03, 2007 | 42.89 | 44.76 | 42.56 | 44.20 | 355,104 | +1.54(+3.61%) |
Nov 30, 2007 | 42.71 | 43.64 | 42.45 | 42.66 | 302,973 | +0.37(+0.87%) |
Nov 29, 2007 | 42.36 | 43.15 | 42.05 | 42.29 | 250,538 | -0.11(-0.26%) |
Nov 28, 2007 | 42.27 | 42.58 | 41.97 | 42.40 | 351,835 | +0.40(+0.95%) |
Nov 27, 2007 | 42.04 | 42.37 | 41.60 | 42.00 | 245,304 | +0.05(+0.12%) |
Nov 26, 2007 | 42.99 | 43.26 | 41.82 | 41.95 | 187,898 | -0.79(-1.85%) |
Nov 23, 2007 | 42.21 | 43.23 | 42.15 | 42.74 | 68,890 | +0.86(+2.05%) |
Nov 21, 2007 | 42.47 | 42.58 | 41.56 | 41.88 | 273,272 | -0.75(-1.76%) |
Nov 20, 2007 | 42.82 | 43.00 | 42.00 | 42.63 | 467,104 | -0.20(-0.47%) |
Nov 19, 2007 | 43.52 | 43.81 | 42.80 | 42.83 | 217,160 | -0.60(-1.38%) |
Nov 16, 2007 | 43.43 | 43.72 | 43.00 | 43.43 | 181,454 | +0.09(+0.21%) |
Nov 15, 2007 | 44.06 | 44.10 | 43.01 | 43.34 | 286,719 | -0.95(-2.14%) |
Nov 14, 2007 | 43.95 | 45.02 | 43.73 | 44.29 | 467,685 | +0.42(+0.96%) |
Nov 13, 2007 | 42.47 | 44.00 | 42.36 | 43.87 | 676,873 | +1.51(+3.56%) |
Nov 12, 2007 | 41.54 | 42.59 | 41.50 | 42.36 | 406,394 | +0.96(+2.32%) |
Nov 09, 2007 | 41.25 | 41.83 | 41.02 | 41.40 | 363,051 | -0.48(-1.15%) |
Nov 08, 2007 | 42.06 | 42.40 | 40.56 | 41.88 | 461,563 | +0.34(+0.82%) |
Nov 07, 2007 | 42.09 | 42.29 | 41.50 | 41.54 | 322,210 | -0.99(-2.33%) |
Nov 06, 2007 | 42.08 | 42.53 | 41.56 | 42.53 | 292,122 | +0.68(+1.62%) |
Nov 05, 2007 | 41.82 | 42.97 | 41.24 | 41.85 | 422,403 | -0.90(-2.11%) |
Nov 02, 2007 | 42.87 | 43.29 | 42.44 | 42.75 | 365,212 | +0.30(+0.71%) |