Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 53.63 | 54.19 | 53.19 | 53.87 | 171,269 | +0.24(+0.45%) |
Jan 30, 2008 | 55.47 | 55.47 | 52.29 | 53.63 | 219,961 | -1.77(-3.19%) |
Jan 29, 2008 | 55.40 | 55.76 | 55.01 | 55.40 | 98,932 | +0.35(+0.64%) |
Jan 28, 2008 | 56.36 | 56.36 | 55.00 | 55.05 | 124,990 | -0.28(-0.51%) |
Jan 25, 2008 | 56.50 | 56.50 | 55.18 | 55.33 | 98,096 | -0.56(-1.00%) |
Jan 24, 2008 | 55.74 | 56.06 | 55.26 | 55.89 | 166,365 | +0.15(+0.27%) |
Jan 23, 2008 | 54.01 | 55.84 | 54.01 | 55.74 | 241,002 | +0.34(+0.61%) |
Jan 22, 2008 | 53.49 | 55.50 | 53.26 | 55.40 | 207,262 | +1.61(+2.99%) |
Jan 21, 2008 | 53.89 | 55.32 | 53.00 | 53.79 | 121,014 | -0.48(-0.88%) |
Jan 18, 2008 | 54.26 | 54.75 | 53.89 | 54.27 | 131,217 | +0.44(+0.82%) |
Jan 17, 2008 | 52.81 | 54.27 | 52.81 | 53.83 | 283,615 | +0.56(+1.05%) |
Jan 16, 2008 | 54.65 | 54.92 | 53.27 | 53.27 | 181,052 | -0.94(-1.73%) |
Jan 15, 2008 | 54.90 | 55.19 | 54.21 | 54.21 | 151,782 | -0.84(-1.53%) |
Jan 14, 2008 | 55.49 | 55.49 | 54.76 | 55.05 | 102,779 | +0.17(+0.31%) |
Jan 11, 2008 | 55.31 | 55.63 | 54.59 | 54.88 | 93,307 | -0.43(-0.78%) |
Jan 10, 2008 | 55.60 | 55.60 | 54.74 | 55.31 | 127,753 | -0.19(-0.34%) |
Jan 09, 2008 | 55.03 | 55.85 | 55.03 | 55.50 | 146,237 | +0.24(+0.43%) |
Jan 08, 2008 | 55.66 | 55.83 | 55.00 | 55.26 | 142,250 | +0.11(+0.20%) |
Jan 07, 2008 | 54.44 | 55.62 | 54.44 | 55.15 | 75,913 | +0.30(+0.55%) |
Jan 04, 2008 | 54.73 | 55.26 | 54.32 | 54.85 | 114,635 | +0.21(+0.38%) |
Jan 03, 2008 | 53.79 | 54.96 | 53.73 | 54.64 | 90,546 | +0.49(+0.90%) |
Jan 02, 2008 | 54.25 | 54.59 | 53.96 | 54.15 | 89,230 | +0.00(+0.00%) |
Jan 01, 2008 | 54.15 | 54.15 | 54.15 | 54.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.18 | 54.43 | 53.78 | 54.15 | 84,979 | +0.07(+0.13%) |
Dec 28, 2007 | 54.00 | 54.08 | 53.23 | 54.08 | 111,610 | +0.18(+0.33%) |
Dec 27, 2007 | 53.72 | 54.21 | 53.24 | 53.90 | 40,975 | +0.15(+0.28%) |
Dec 26, 2007 | 53.20 | 54.00 | 53.75 | 53.75 | 38,066 | +0.00(+0.00%) |
Dec 24, 2007 | 53.20 | 54.00 | 53.75 | 53.75 | 38,066 | +0.25(+0.47%) |
Dec 21, 2007 | 53.01 | 54.64 | 52.77 | 53.50 | 297,865 | -0.26(-0.48%) |
Dec 20, 2007 | 51.59 | 54.10 | 51.51 | 53.76 | 194,377 | +2.17(+4.21%) |
Dec 19, 2007 | 50.11 | 52.47 | 50.11 | 51.59 | 195,266 | +0.11(+0.21%) |
Dec 18, 2007 | 51.05 | 51.79 | 50.60 | 51.48 | 204,289 | +0.80(+1.58%) |
Dec 17, 2007 | 50.10 | 51.20 | 49.78 | 50.68 | 145,961 | +0.18(+0.36%) |
Dec 14, 2007 | 51.01 | 51.21 | 50.09 | 50.50 | 104,451 | -0.44(-0.86%) |
Dec 13, 2007 | 51.00 | 52.00 | 50.89 | 50.94 | 122,157 | -0.49(-0.95%) |
Dec 12, 2007 | 51.10 | 52.73 | 49.74 | 51.43 | 235,739 | +0.02(+0.04%) |
Dec 11, 2007 | 52.49 | 53.28 | 51.30 | 51.41 | 222,185 | -1.54(-2.91%) |
Dec 10, 2007 | 52.50 | 53.43 | 52.21 | 52.95 | 114,169 | -0.11(-0.21%) |
Dec 07, 2007 | 53.03 | 54.32 | 52.34 | 53.06 | 78,365 | -0.86(-1.59%) |
Dec 06, 2007 | 54.74 | 54.74 | 53.16 | 53.92 | 110,088 | -0.08(-0.15%) |
Dec 05, 2007 | 53.32 | 55.99 | 53.32 | 54.00 | 285,915 | +0.37(+0.69%) |
Dec 04, 2007 | 54.49 | 54.82 | 53.07 | 53.63 | 212,761 | -1.07(-1.96%) |
Dec 03, 2007 | 54.20 | 55.92 | 54.20 | 54.70 | 99,547 | -0.14(-0.26%) |
Nov 30, 2007 | 53.25 | 54.84 | 52.57 | 54.84 | 295,935 | +2.48(+4.74%) |
Nov 29, 2007 | 51.86 | 52.59 | 51.68 | 52.36 | 89,011 | +0.30(+0.58%) |
Nov 28, 2007 | 52.21 | 52.47 | 51.77 | 52.06 | 128,444 | +0.06(+0.12%) |
Nov 27, 2007 | 52.72 | 52.98 | 51.47 | 52.00 | 211,426 | -1.09(-2.05%) |
Nov 26, 2007 | 53.50 | 53.50 | 52.74 | 53.09 | 237,813 | -0.65(-1.21%) |
Nov 23, 2007 | 54.01 | 54.17 | 53.00 | 53.74 | 160,096 | +0.49(+0.92%) |
Nov 21, 2007 | 52.55 | 53.85 | 52.45 | 53.25 | 200,661 | +0.70(+1.33%) |
Nov 20, 2007 | 50.50 | 52.66 | 50.27 | 52.55 | 285,383 | +1.97(+3.89%) |
Nov 19, 2007 | 54.92 | 54.94 | 50.43 | 50.58 | 310,369 | -4.39(-7.99%) |
Nov 16, 2007 | 56.80 | 57.30 | 54.97 | 54.97 | 240,778 | -1.70(-3.00%) |
Nov 15, 2007 | 64.20 | 64.20 | 56.50 | 56.67 | 446,555 | -7.53(-11.73%) |
Nov 14, 2007 | 65.82 | 65.82 | 63.86 | 64.20 | 66,564 | -1.07(-1.64%) |
Nov 13, 2007 | 65.55 | 65.55 | 63.85 | 65.27 | 149,448 | +0.16(+0.25%) |
Nov 12, 2007 | 65.04 | 65.41 | 64.38 | 65.11 | 49,089 | +0.08(+0.12%) |
Nov 09, 2007 | 64.50 | 65.77 | 64.26 | 65.03 | 78,314 | -0.33(-0.50%) |
Nov 08, 2007 | 64.68 | 65.40 | 64.40 | 65.36 | 98,408 | +0.68(+1.05%) |
Nov 07, 2007 | 65.90 | 65.90 | 64.49 | 64.68 | 152,952 | -1.10(-1.67%) |
Nov 06, 2007 | 67.50 | 67.67 | 64.57 | 65.78 | 116,294 | -2.10(-3.09%) |
Nov 05, 2007 | 68.25 | 68.56 | 67.37 | 67.88 | 105,005 | -0.67(-0.98%) |
Nov 02, 2007 | 69.00 | 69.10 | 68.25 | 68.55 | 167,578 | -0.45(-0.65%) |