Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 53.51 | 55.14 | 53.42 | 54.87 | 123,076 | +0.51(+0.93%) |
Jan 30, 2008 | 54.45 | 55.24 | 54.24 | 54.37 | 65,457 | -0.48(-0.88%) |
Jan 29, 2008 | 55.43 | 55.43 | 54.79 | 54.85 | 52,519 | +0.13(+0.24%) |
Jan 28, 2008 | 54.02 | 54.72 | 53.96 | 54.72 | 145,579 | +0.69(+1.27%) |
Jan 25, 2008 | 55.13 | 55.13 | 53.64 | 54.03 | 133,254 | -0.83(-1.51%) |
Jan 24, 2008 | 54.90 | 55.21 | 54.54 | 54.86 | 163,918 | -0.15(-0.27%) |
Jan 23, 2008 | 54.05 | 55.00 | 53.21 | 55.00 | 171,224 | -0.14(-0.25%) |
Jan 22, 2008 | 52.42 | 55.64 | 52.42 | 55.14 | 475,718 | -1.70(-2.98%) |
Jan 21, 2008 | 57.97 | 57.97 | 56.56 | 56.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.97 | 57.97 | 56.56 | 56.84 | 129,704 | -0.91(-1.57%) |
Jan 17, 2008 | 58.94 | 58.94 | 57.68 | 57.75 | 110,775 | -1.15(-1.96%) |
Jan 16, 2008 | 58.30 | 59.37 | 58.26 | 58.90 | 125,337 | +0.36(+0.62%) |
Jan 15, 2008 | 58.94 | 59.03 | 58.42 | 58.54 | 216,166 | -0.83(-1.39%) |
Jan 14, 2008 | 59.69 | 59.72 | 59.15 | 59.37 | 80,830 | -0.29(-0.48%) |
Jan 11, 2008 | 59.26 | 59.84 | 59.20 | 59.66 | 82,234 | +0.05(+0.08%) |
Jan 10, 2008 | 59.55 | 59.79 | 59.16 | 59.61 | 181,501 | +0.07(+0.12%) |
Jan 09, 2008 | 58.76 | 59.56 | 58.76 | 59.53 | 119,291 | +1.02(+1.74%) |
Jan 08, 2008 | 58.41 | 59.47 | 58.29 | 58.52 | 159,492 | +0.23(+0.39%) |
Jan 07, 2008 | 57.48 | 58.30 | 57.48 | 58.29 | 79,853 | +1.14(+1.99%) |
Jan 04, 2008 | 57.58 | 57.71 | 57.08 | 57.15 | 51,379 | -0.59(-1.02%) |
Jan 03, 2008 | 57.49 | 57.93 | 57.49 | 57.74 | 41,391 | +0.33(+0.57%) |
Jan 02, 2008 | 57.89 | 58.11 | 57.24 | 57.41 | 138,739 | -0.47(-0.81%) |
Jan 01, 2008 | 58.17 | 58.23 | 57.81 | 57.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.17 | 58.23 | 57.81 | 57.88 | 17,948 | -0.48(-0.81%) |
Dec 28, 2007 | 58.82 | 58.82 | 58.21 | 58.35 | 30,036 | -0.02(-0.04%) |
Dec 27, 2007 | 59.12 | 59.12 | 58.37 | 58.38 | 333,851 | -0.84(-1.41%) |
Dec 26, 2007 | 58.92 | 59.25 | 58.92 | 59.21 | 51,159 | -0.05(-0.08%) |
Dec 24, 2007 | 59.27 | 59.27 | 59.03 | 59.26 | 36,874 | +0.05(+0.08%) |
Dec 21, 2007 | 58.99 | 59.21 | 58.88 | 59.21 | 37,118 | +0.69(+1.18%) |
Dec 20, 2007 | 58.47 | 58.53 | 58.16 | 58.53 | 55,921 | +0.40(+0.69%) |
Dec 19, 2007 | 58.39 | 58.53 | 57.94 | 58.12 | 48,595 | -0.16(-0.28%) |
Dec 18, 2007 | 58.09 | 58.53 | 57.94 | 58.29 | 31,990 | +0.38(+0.66%) |
Dec 17, 2007 | 58.58 | 58.58 | 57.90 | 57.90 | 31,257 | -0.83(-1.41%) |
Dec 14, 2007 | 58.75 | 59.11 | 58.69 | 58.73 | 39,194 | -0.55(-0.93%) |
Dec 13, 2007 | 59.03 | 59.28 | 58.61 | 59.28 | 58,485 | -0.06(-0.10%) |
Dec 12, 2007 | 60.03 | 60.03 | 58.89 | 59.34 | 38,949 | +0.29(+0.50%) |
Dec 11, 2007 | 59.93 | 60.22 | 59.04 | 59.04 | 42,491 | -1.06(-1.76%) |
Dec 10, 2007 | 59.93 | 60.15 | 59.83 | 60.10 | 47,985 | +0.21(+0.36%) |
Dec 07, 2007 | 60.07 | 60.12 | 59.81 | 59.89 | 33,089 | -0.05(-0.08%) |
Dec 06, 2007 | 59.87 | 60.02 | 59.48 | 59.93 | 89,254 | +0.33(+0.55%) |
Dec 05, 2007 | 59.25 | 59.61 | 59.25 | 59.61 | 136,873 | +0.69(+1.17%) |
Dec 04, 2007 | 58.48 | 59.34 | 58.48 | 58.92 | 27,222 | -0.26(-0.44%) |
Dec 03, 2007 | 59.12 | 59.53 | 59.05 | 59.18 | 132,224 | -0.38(-0.65%) |
Nov 30, 2007 | 59.62 | 59.71 | 59.33 | 59.57 | 65,933 | +0.11(+0.18%) |
Nov 29, 2007 | 59.17 | 59.77 | 58.94 | 59.46 | 225,029 | +0.48(+0.81%) |
Nov 28, 2007 | 57.96 | 59.34 | 57.96 | 58.98 | 249,206 | +0.96(+1.65%) |
Nov 27, 2007 | 56.95 | 58.24 | 56.95 | 58.03 | 90,842 | +0.98(+1.72%) |
Nov 26, 2007 | 57.59 | 57.92 | 57.04 | 57.04 | 36,141 | -0.41(-0.71%) |
Nov 23, 2007 | 57.40 | 57.63 | 57.21 | 57.45 | 7,448 | +0.67(+1.18%) |
Nov 21, 2007 | 57.41 | 57.45 | 56.78 | 56.78 | 46,275 | -1.01(-1.74%) |
Nov 20, 2007 | 57.64 | 58.17 | 57.30 | 57.79 | 59,462 | +0.23(+0.40%) |
Nov 19, 2007 | 57.99 | 58.07 | 57.50 | 57.56 | 32,600 | -0.61(-1.04%) |
Nov 16, 2007 | 57.74 | 58.17 | 57.72 | 58.17 | 73,656 | +0.39(+0.68%) |
Nov 15, 2007 | 58.10 | 58.44 | 57.76 | 57.77 | 48,473 | -0.24(-0.41%) |
Nov 14, 2007 | 57.79 | 58.48 | 57.79 | 58.01 | 26,068 | +0.02(+0.03%) |
Nov 13, 2007 | 57.58 | 58.08 | 57.18 | 57.99 | 232,355 | +0.69(+1.20%) |
Nov 12, 2007 | 57.12 | 57.86 | 57.12 | 57.31 | 78,143 | +0.20(+0.34%) |
Nov 09, 2007 | 57.07 | 57.72 | 57.07 | 57.11 | 38,705 | -0.18(-0.31%) |
Nov 08, 2007 | 56.90 | 57.49 | 56.79 | 57.29 | 290,102 | +0.23(+0.40%) |
Nov 07, 2007 | 57.80 | 57.94 | 57.06 | 57.06 | 72,771 | -1.04(-1.79%) |
Nov 06, 2007 | 57.90 | 58.12 | 57.62 | 58.10 | 46,397 | +0.30(+0.52%) |
Nov 05, 2007 | 57.70 | 58.15 | 57.58 | 57.80 | 130,890 | -0.11(-0.18%) |
Nov 02, 2007 | 58.17 | 58.18 | 57.66 | 57.90 | 43,711 | -0.12(-0.21%) |