Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 42.84 | 43.17 | 42.67 | 43.17 | 175,138 | +0.09(+0.20%) |
Jan 30, 2008 | 42.97 | 43.11 | 42.75 | 43.08 | 62,566 | +0.17(+0.39%) |
Jan 29, 2008 | 42.69 | 42.94 | 42.69 | 42.91 | 89,793 | +0.11(+0.25%) |
Jan 28, 2008 | 43.00 | 43.00 | 42.56 | 42.81 | 76,049 | -0.26(-0.60%) |
Jan 25, 2008 | 42.83 | 43.44 | 42.37 | 43.07 | 100,101 | +0.07(+0.15%) |
Jan 24, 2008 | 42.46 | 43.00 | 42.29 | 43.00 | 143,445 | +0.53(+1.25%) |
Jan 23, 2008 | 42.28 | 42.60 | 41.48 | 42.47 | 136,387 | +0.08(+0.20%) |
Jan 22, 2008 | 42.22 | 42.72 | 40.73 | 42.39 | 440,721 | -0.30(-0.70%) |
Jan 21, 2008 | 42.55 | 43.20 | 42.36 | 42.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.55 | 43.20 | 42.36 | 42.68 | 193,560 | +0.33(+0.78%) |
Jan 17, 2008 | 42.56 | 42.56 | 42.35 | 42.35 | 72,384 | -0.30(-0.71%) |
Jan 16, 2008 | 42.71 | 42.74 | 42.52 | 42.65 | 47,416 | -0.05(-0.11%) |
Jan 15, 2008 | 42.76 | 42.76 | 42.61 | 42.70 | 45,730 | +0.11(+0.26%) |
Jan 14, 2008 | 42.63 | 42.81 | 42.51 | 42.59 | 46,992 | -0.15(-0.35%) |
Jan 11, 2008 | 42.71 | 43.00 | 42.48 | 42.74 | 164,058 | +0.09(+0.22%) |
Jan 10, 2008 | 42.42 | 42.86 | 42.32 | 42.65 | 354,593 | +0.31(+0.74%) |
Jan 09, 2008 | 43.00 | 43.00 | 42.32 | 42.33 | 118,197 | -0.47(-1.09%) |
Jan 08, 2008 | 43.43 | 43.43 | 42.78 | 42.80 | 96,322 | -0.25(-0.58%) |
Jan 07, 2008 | 43.43 | 43.43 | 42.91 | 43.05 | 405,686 | -0.26(-0.59%) |
Jan 04, 2008 | 43.66 | 43.68 | 43.15 | 43.31 | 111,211 | -0.05(-0.11%) |
Jan 03, 2008 | 43.48 | 43.63 | 43.33 | 43.35 | 148,237 | -0.08(-0.19%) |
Jan 02, 2008 | 43.46 | 44.05 | 43.35 | 43.44 | 141,562 | -0.53(-1.21%) |
Jan 01, 2008 | 43.75 | 43.98 | 43.60 | 43.97 | 88,691 | +0.00(+0.00%) |
Dec 31, 2007 | 43.75 | 43.98 | 43.60 | 43.97 | 88,691 | +0.10(+0.22%) |
Dec 28, 2007 | 44.27 | 44.36 | 43.76 | 43.87 | 202,578 | -0.43(-0.98%) |
Dec 27, 2007 | 44.17 | 44.35 | 44.17 | 44.31 | 52,455 | +0.04(+0.10%) |
Dec 26, 2007 | 44.32 | 44.40 | 44.18 | 44.26 | 110,766 | -0.20(-0.44%) |
Dec 24, 2007 | 44.54 | 44.64 | 44.18 | 44.46 | 152,917 | -0.16(-0.35%) |
Dec 21, 2007 | 44.74 | 44.74 | 44.26 | 44.62 | 86,094 | +0.14(+0.31%) |
Dec 20, 2007 | 44.27 | 44.51 | 44.27 | 44.48 | 71,697 | -0.10(-0.22%) |
Dec 19, 2007 | 44.14 | 44.57 | 44.14 | 44.57 | 54,975 | +0.22(+0.49%) |
Dec 18, 2007 | 44.27 | 44.53 | 44.27 | 44.35 | 121,862 | +0.04(+0.10%) |
Dec 17, 2007 | 44.75 | 44.75 | 44.14 | 44.31 | 43,265 | -0.24(-0.54%) |
Dec 14, 2007 | 44.75 | 44.75 | 44.18 | 44.55 | 35,734 | +0.07(+0.15%) |
Dec 13, 2007 | 44.42 | 44.65 | 44.19 | 44.49 | 101,934 | -0.02(-0.05%) |
Dec 12, 2007 | 44.75 | 45.29 | 44.31 | 44.51 | 67,349 | +0.24(+0.54%) |
Dec 11, 2007 | 44.60 | 44.74 | 44.03 | 44.27 | 69,406 | -0.04(-0.10%) |
Dec 10, 2007 | 43.97 | 44.37 | 43.97 | 44.31 | 53,830 | -0.07(-0.15%) |
Dec 07, 2007 | 43.92 | 44.74 | 43.92 | 44.38 | 62,053 | -0.02(-0.05%) |
Dec 06, 2007 | 44.36 | 44.42 | 43.66 | 44.40 | 76,049 | +0.39(+0.89%) |
Dec 05, 2007 | 44.39 | 44.75 | 43.77 | 44.00 | 619,805 | -0.55(-1.24%) |
Dec 04, 2007 | 44.97 | 44.97 | 44.53 | 44.56 | 37,326 | -0.14(-0.31%) |
Dec 03, 2007 | 44.97 | 44.97 | 44.14 | 44.70 | 71,724 | +0.17(+0.37%) |
Nov 30, 2007 | 44.53 | 44.75 | 44.31 | 44.53 | 79,804 | +0.18(+0.40%) |
Nov 29, 2007 | 44.42 | 44.42 | 43.70 | 44.35 | 46,271 | +0.22(+0.49%) |
Nov 28, 2007 | 43.47 | 44.18 | 43.47 | 44.14 | 26,686 | +0.41(+0.95%) |
Nov 27, 2007 | 43.87 | 44.30 | 43.44 | 43.72 | 58,869 | +0.07(+0.15%) |
Nov 26, 2007 | 42.78 | 44.09 | 42.78 | 43.66 | 159,008 | +0.48(+1.10%) |
Nov 23, 2007 | 43.31 | 43.87 | 43.18 | 43.18 | 6,986 | -0.08(-0.19%) |
Nov 21, 2007 | 43.96 | 43.96 | 42.35 | 43.26 | 319,660 | -0.83(-1.88%) |
Nov 20, 2007 | 44.42 | 44.70 | 43.83 | 44.09 | 60,656 | -0.44(-0.98%) |
Nov 19, 2007 | 44.83 | 44.83 | 44.43 | 44.53 | 38,155 | +0.00(+0.00%) |
Nov 16, 2007 | 44.97 | 44.97 | 44.32 | 44.53 | 42,138 | +0.01(+0.03%) |
Nov 15, 2007 | 44.52 | 44.68 | 44.39 | 44.52 | 35,505 | -0.01(-0.03%) |
Nov 14, 2007 | 44.86 | 44.86 | 44.40 | 44.53 | 17,731 | +0.11(+0.25%) |
Nov 13, 2007 | 44.94 | 44.94 | 44.34 | 44.42 | 34,838 | -0.17(-0.39%) |
Nov 12, 2007 | 44.97 | 44.97 | 44.48 | 44.59 | 94,725 | +0.17(+0.39%) |
Nov 09, 2007 | 44.34 | 44.42 | 43.88 | 44.42 | 87,961 | +0.20(+0.44%) |
Nov 08, 2007 | 44.90 | 44.90 | 43.83 | 44.22 | 277,169 | -0.57(-1.27%) |
Nov 07, 2007 | 44.45 | 45.01 | 44.45 | 44.79 | 27,144 | -0.06(-0.13%) |
Nov 06, 2007 | 44.62 | 45.03 | 44.62 | 44.85 | 79,943 | +0.23(+0.52%) |
Nov 05, 2007 | 46.27 | 46.27 | 44.31 | 44.62 | 31,553 | -0.02(-0.05%) |
Nov 02, 2007 | 44.74 | 44.75 | 44.49 | 44.64 | 73,988 | -0.11(-0.24%) |