Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 55.04 | 57.32 | 54.59 | 56.87 | 369,120 | +0.84(+1.49%) |
Jan 30, 2008 | 56.33 | 57.76 | 55.61 | 56.03 | 256,697 | -0.33(-0.58%) |
Jan 29, 2008 | 56.31 | 57.12 | 55.97 | 56.35 | 207,882 | +0.33(+0.58%) |
Jan 28, 2008 | 55.23 | 56.11 | 54.38 | 56.03 | 369,957 | +1.07(+1.95%) |
Jan 25, 2008 | 55.36 | 56.28 | 54.48 | 54.96 | 394,213 | +0.53(+0.97%) |
Jan 24, 2008 | 53.41 | 54.75 | 53.33 | 54.43 | 351,159 | +1.81(+3.43%) |
Jan 23, 2008 | 50.16 | 52.80 | 48.31 | 52.62 | 537,358 | +0.45(+0.86%) |
Jan 22, 2008 | 49.86 | 52.62 | 52.17 | 52.17 | 434,389 | -0.44(-0.84%) |
Jan 21, 2008 | 52.43 | 53.36 | 51.37 | 52.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.43 | 53.36 | 51.37 | 52.62 | 743,398 | +0.69(+1.33%) |
Jan 17, 2008 | 54.70 | 55.14 | 51.93 | 51.93 | 637,530 | -3.02(-5.49%) |
Jan 16, 2008 | 56.62 | 56.93 | 54.14 | 54.94 | 558,528 | -2.35(-4.10%) |
Jan 15, 2008 | 58.13 | 58.93 | 56.98 | 57.29 | 319,750 | -1.80(-3.04%) |
Jan 14, 2008 | 57.47 | 59.14 | 57.36 | 59.09 | 211,991 | +2.05(+3.60%) |
Jan 11, 2008 | 56.91 | 57.73 | 56.66 | 57.04 | 320,073 | -0.40(-0.69%) |
Jan 10, 2008 | 55.94 | 57.96 | 55.82 | 57.43 | 677,229 | +0.80(+1.41%) |
Jan 09, 2008 | 56.83 | 56.96 | 55.01 | 56.63 | 256,456 | +0.26(+0.47%) |
Jan 08, 2008 | 57.75 | 58.49 | 56.33 | 56.37 | 332,282 | -1.01(-1.76%) |
Jan 07, 2008 | 58.35 | 58.45 | 56.44 | 57.38 | 250,547 | -0.80(-1.37%) |
Jan 04, 2008 | 59.08 | 59.10 | 58.03 | 58.18 | 255,432 | -1.64(-2.75%) |
Jan 03, 2008 | 59.69 | 60.28 | 59.37 | 59.82 | 277,226 | +0.53(+0.89%) |
Jan 02, 2008 | 59.84 | 60.04 | 58.86 | 59.29 | 371,625 | -0.37(-0.62%) |
Jan 01, 2008 | 60.07 | 60.22 | 59.53 | 59.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 60.07 | 60.22 | 59.53 | 59.66 | 212,480 | -0.44(-0.74%) |
Dec 28, 2007 | 60.60 | 60.67 | 59.97 | 60.11 | 190,584 | -0.08(-0.13%) |
Dec 27, 2007 | 61.05 | 61.16 | 60.10 | 60.18 | 168,852 | -1.12(-1.83%) |
Dec 26, 2007 | 60.87 | 61.45 | 60.72 | 61.31 | 120,733 | +0.47(+0.78%) |
Dec 24, 2007 | 60.69 | 61.04 | 60.69 | 60.83 | 55,465 | +0.47(+0.77%) |
Dec 21, 2007 | 59.99 | 60.45 | 59.66 | 60.37 | 120,991 | +1.50(+2.54%) |
Dec 20, 2007 | 58.31 | 58.90 | 57.63 | 58.87 | 109,769 | +0.98(+1.70%) |
Dec 19, 2007 | 57.97 | 58.37 | 57.49 | 57.89 | 139,308 | +0.05(+0.09%) |
Dec 18, 2007 | 57.80 | 58.05 | 56.59 | 57.83 | 241,209 | +0.39(+0.67%) |
Dec 17, 2007 | 58.59 | 58.78 | 57.18 | 57.45 | 225,731 | -1.71(-2.88%) |
Dec 14, 2007 | 59.59 | 59.83 | 58.89 | 59.15 | 219,797 | -0.89(-1.48%) |
Dec 13, 2007 | 59.49 | 60.11 | 59.18 | 60.04 | 235,276 | +0.19(+0.32%) |
Dec 12, 2007 | 60.56 | 60.70 | 58.90 | 59.85 | 547,946 | +1.05(+1.79%) |
Dec 11, 2007 | 61.25 | 61.25 | 58.72 | 58.80 | 647,784 | -2.29(-3.74%) |
Dec 10, 2007 | 60.63 | 61.25 | 60.49 | 61.08 | 277,842 | +0.84(+1.39%) |
Dec 07, 2007 | 60.18 | 60.49 | 59.79 | 60.25 | 134,664 | +0.38(+0.63%) |
Dec 06, 2007 | 58.48 | 59.87 | 58.48 | 59.87 | 572,196 | +1.33(+2.28%) |
Dec 05, 2007 | 58.18 | 58.58 | 57.99 | 58.53 | 146,273 | +0.96(+1.67%) |
Dec 04, 2007 | 57.93 | 57.93 | 57.37 | 57.57 | 118,650 | -0.24(-0.42%) |
Dec 03, 2007 | 57.57 | 58.27 | 57.43 | 57.81 | 218,284 | -0.09(-0.15%) |
Nov 30, 2007 | 58.73 | 58.73 | 57.45 | 57.90 | 264,756 | +0.41(+0.71%) |
Nov 29, 2007 | 56.43 | 58.06 | 56.43 | 57.49 | 251,659 | +0.43(+0.76%) |
Nov 28, 2007 | 55.36 | 57.28 | 55.36 | 57.05 | 360,211 | +2.50(+4.59%) |
Nov 27, 2007 | 54.33 | 54.86 | 53.73 | 54.55 | 342,079 | +0.47(+0.86%) |
Nov 26, 2007 | 55.24 | 55.84 | 53.95 | 54.08 | 363,878 | -0.74(-1.34%) |
Nov 23, 2007 | 54.55 | 55.04 | 54.21 | 54.82 | 129,376 | +0.95(+1.76%) |
Nov 21, 2007 | 54.34 | 54.58 | 53.49 | 53.87 | 211,207 | -0.99(-1.81%) |
Nov 20, 2007 | 54.05 | 55.51 | 54.02 | 54.87 | 579,032 | +0.89(+1.65%) |
Nov 19, 2007 | 55.51 | 55.51 | 53.88 | 53.97 | 345,357 | -1.89(-3.39%) |
Nov 16, 2007 | 55.96 | 56.07 | 54.90 | 55.87 | 157,624 | +0.26(+0.46%) |
Nov 15, 2007 | 56.54 | 56.74 | 55.11 | 55.61 | 340,531 | -1.49(-2.61%) |
Nov 14, 2007 | 57.41 | 57.86 | 56.90 | 57.10 | 212,320 | +0.51(+0.90%) |
Nov 13, 2007 | 55.73 | 56.75 | 55.70 | 56.59 | 357,925 | +1.31(+2.37%) |
Nov 12, 2007 | 57.40 | 57.62 | 55.28 | 55.28 | 527,566 | -2.66(-4.59%) |
Nov 09, 2007 | 57.86 | 58.80 | 57.54 | 57.94 | 412,459 | -1.12(-1.90%) |
Nov 08, 2007 | 59.71 | 59.71 | 57.84 | 59.06 | 1,629,192 | +0.31(+0.53%) |
Nov 07, 2007 | 60.21 | 60.21 | 58.51 | 58.75 | 251,935 | -1.54(-2.56%) |
Nov 06, 2007 | 59.53 | 60.29 | 59.00 | 60.29 | 450,430 | +1.56(+2.65%) |
Nov 05, 2007 | 59.15 | 59.15 | 58.14 | 58.73 | 111,575 | -0.56(-0.94%) |
Nov 02, 2007 | 59.39 | 59.49 | 58.05 | 59.29 | 552,332 | +0.33(+0.57%) |