Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 57.12 | 59.73 | 56.82 | 59.26 | 711,847 | +1.55(+2.69%) |
Jan 30, 2008 | 57.33 | 59.00 | 56.77 | 57.71 | 432,390 | +0.26(+0.45%) |
Jan 29, 2008 | 57.31 | 58.07 | 56.12 | 57.45 | 515,953 | +0.66(+1.16%) |
Jan 28, 2008 | 55.79 | 56.88 | 55.68 | 56.79 | 501,661 | +0.80(+1.43%) |
Jan 25, 2008 | 56.82 | 57.17 | 55.70 | 55.99 | 620,010 | -0.16(-0.28%) |
Jan 24, 2008 | 54.85 | 56.28 | 54.61 | 56.15 | 608,680 | +0.68(+1.23%) |
Jan 23, 2008 | 55.00 | 56.15 | 53.21 | 55.47 | 1,519,485 | -0.68(-1.21%) |
Jan 22, 2008 | 58.05 | 59.29 | 55.98 | 56.15 | 934,123 | -4.20(-6.96%) |
Jan 21, 2008 | 59.97 | 60.79 | 58.29 | 60.35 | 1,345,562 | +0.00(+0.00%) |
Jan 18, 2008 | 59.97 | 60.79 | 58.29 | 60.35 | 1,345,562 | +1.92(+3.29%) |
Jan 17, 2008 | 62.07 | 62.50 | 58.27 | 58.43 | 931,977 | -3.70(-5.96%) |
Jan 16, 2008 | 59.86 | 62.65 | 59.80 | 62.13 | 1,106,821 | +2.36(+3.95%) |
Jan 15, 2008 | 58.24 | 60.07 | 58.05 | 59.77 | 943,035 | +0.83(+1.41%) |
Jan 14, 2008 | 58.16 | 59.20 | 58.16 | 58.94 | 701,254 | +0.81(+1.39%) |
Jan 11, 2008 | 56.91 | 58.26 | 56.60 | 58.13 | 664,966 | +0.96(+1.68%) |
Jan 10, 2008 | 55.89 | 57.58 | 55.89 | 57.17 | 555,642 | +0.73(+1.29%) |
Jan 09, 2008 | 57.49 | 58.19 | 55.49 | 56.44 | 714,926 | -1.14(-1.98%) |
Jan 08, 2008 | 58.14 | 58.68 | 57.25 | 57.58 | 870,409 | -0.48(-0.83%) |
Jan 07, 2008 | 57.25 | 58.96 | 56.18 | 58.06 | 731,349 | +0.73(+1.27%) |
Jan 04, 2008 | 58.83 | 59.02 | 57.07 | 57.33 | 443,701 | -1.72(-2.91%) |
Jan 03, 2008 | 57.75 | 59.11 | 57.57 | 59.05 | 500,245 | +1.21(+2.09%) |
Jan 02, 2008 | 59.49 | 59.72 | 57.25 | 57.84 | 714,233 | -1.56(-2.63%) |
Jan 01, 2008 | 60.01 | 60.79 | 59.06 | 59.40 | 565,006 | +0.00(+0.00%) |
Dec 31, 2007 | 60.01 | 60.79 | 59.06 | 59.40 | 565,006 | -0.60(-1.00%) |
Dec 28, 2007 | 61.09 | 61.09 | 59.40 | 60.00 | 715,496 | -0.66(-1.09%) |
Dec 27, 2007 | 62.54 | 62.56 | 60.65 | 60.66 | 412,981 | -1.21(-1.96%) |
Dec 26, 2007 | 61.70 | 61.98 | 61.09 | 61.87 | 288,075 | +0.27(+0.44%) |
Dec 24, 2007 | 62.00 | 62.16 | 61.34 | 61.60 | 259,372 | +0.28(+0.46%) |
Dec 21, 2007 | 61.68 | 62.50 | 61.29 | 61.32 | 2,664,480 | +1.27(+2.11%) |
Dec 20, 2007 | 58.55 | 60.05 | 58.35 | 60.05 | 757,493 | +1.97(+3.39%) |
Dec 19, 2007 | 56.85 | 58.19 | 56.85 | 58.08 | 471,005 | +0.99(+1.73%) |
Dec 18, 2007 | 57.40 | 58.27 | 56.54 | 57.09 | 420,756 | -0.58(-1.01%) |
Dec 17, 2007 | 58.86 | 59.22 | 57.35 | 57.67 | 435,926 | -1.59(-2.68%) |
Dec 14, 2007 | 58.99 | 59.74 | 58.33 | 59.26 | 264,674 | +0.04(+0.07%) |
Dec 13, 2007 | 57.95 | 59.58 | 57.72 | 59.22 | 650,945 | +0.96(+1.65%) |
Dec 12, 2007 | 59.72 | 59.99 | 57.99 | 58.26 | 474,789 | -0.98(-1.65%) |
Dec 11, 2007 | 59.96 | 60.59 | 58.69 | 59.24 | 367,625 | -0.46(-0.77%) |
Dec 10, 2007 | 59.27 | 60.12 | 59.20 | 59.70 | 333,584 | +0.47(+0.79%) |
Dec 07, 2007 | 59.97 | 60.32 | 58.98 | 59.23 | 339,147 | -0.49(-0.82%) |
Dec 06, 2007 | 59.98 | 60.20 | 58.82 | 59.72 | 439,333 | -0.05(-0.08%) |
Dec 05, 2007 | 60.00 | 60.03 | 58.93 | 59.77 | 455,892 | +0.06(+0.10%) |
Dec 04, 2007 | 58.30 | 59.88 | 57.32 | 59.71 | 683,787 | +0.79(+1.34%) |
Dec 03, 2007 | 59.00 | 60.22 | 58.55 | 58.92 | 534,666 | +0.07(+0.12%) |
Nov 30, 2007 | 59.29 | 59.56 | 58.70 | 58.85 | 1,591,359 | +0.03(+0.05%) |
Nov 29, 2007 | 58.45 | 59.31 | 57.86 | 58.82 | 451,695 | +0.04(+0.07%) |
Nov 28, 2007 | 56.50 | 58.83 | 55.99 | 58.78 | 631,193 | +2.68(+4.78%) |
Nov 27, 2007 | 55.43 | 56.79 | 55.21 | 56.10 | 616,102 | +0.81(+1.47%) |
Nov 26, 2007 | 55.28 | 56.37 | 55.20 | 55.29 | 320,463 | +0.10(+0.18%) |
Nov 23, 2007 | 56.00 | 56.36 | 54.97 | 55.19 | 149,163 | -0.51(-0.92%) |
Nov 21, 2007 | 55.70 | 56.75 | 55.12 | 55.70 | 383,023 | -0.27(-0.48%) |
Nov 20, 2007 | 56.13 | 56.93 | 55.18 | 55.97 | 453,681 | -0.33(-0.59%) |
Nov 19, 2007 | 56.72 | 58.04 | 56.30 | 56.30 | 338,199 | -1.35(-2.34%) |
Nov 16, 2007 | 57.27 | 58.00 | 56.48 | 57.65 | 285,794 | +0.67(+1.18%) |
Nov 15, 2007 | 57.36 | 57.70 | 56.51 | 56.98 | 307,469 | -0.57(-0.99%) |
Nov 14, 2007 | 57.62 | 59.22 | 57.32 | 57.55 | 532,151 | -0.17(-0.29%) |
Nov 13, 2007 | 56.80 | 58.18 | 54.56 | 57.72 | 799,647 | +0.77(+1.35%) |
Nov 12, 2007 | 57.53 | 58.53 | 56.95 | 56.95 | 358,982 | -0.85(-1.47%) |
Nov 09, 2007 | 59.01 | 59.76 | 57.72 | 57.80 | 298,512 | -1.73(-2.91%) |
Nov 08, 2007 | 59.30 | 60.65 | 58.39 | 59.53 | 420,807 | +0.50(+0.85%) |
Nov 07, 2007 | 60.72 | 60.72 | 58.89 | 59.03 | 343,288 | -2.00(-3.28%) |
Nov 06, 2007 | 59.83 | 61.24 | 59.53 | 61.03 | 521,768 | +2.01(+3.41%) |
Nov 05, 2007 | 56.72 | 59.78 | 56.63 | 59.02 | 852,749 | +1.90(+3.33%) |
Nov 02, 2007 | 58.07 | 58.07 | 56.87 | 57.12 | 306,436 | -0.81(-1.40%) |