Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 53.45 | 53.45 | 53.45 | 53.45 | 200 | -1.85(-3.35%) |
Jan 30, 2008 | 55.30 | 55.40 | 55.30 | 55.30 | 1,980 | +0.45(+0.82%) |
Jan 29, 2008 | 54.85 | 55.30 | 54.85 | 54.85 | 956 | -0.30(-0.54%) |
Jan 28, 2008 | 55.75 | 55.75 | 54.10 | 55.15 | 1,075 | -0.60(-1.08%) |
Jan 25, 2008 | 53.35 | 55.75 | 55.75 | 55.75 | 145 | +2.40(+4.50%) |
Jan 24, 2008 | 53.35 | 54.75 | 53.30 | 53.35 | 1,170 | +0.75(+1.43%) |
Jan 23, 2008 | 52.60 | 52.60 | 49.30 | 52.60 | 3,025 | +0.65(+1.25%) |
Jan 22, 2008 | 54.55 | 51.95 | 50.95 | 51.95 | 229 | -2.60(-4.77%) |
Jan 21, 2008 | 54.55 | 56.15 | 54.55 | 54.55 | 870 | +0.00(+0.00%) |
Jan 18, 2008 | 54.55 | 56.15 | 54.55 | 54.55 | 870 | -1.50(-2.68%) |
Jan 17, 2008 | 56.05 | 57.30 | 56.05 | 56.05 | 4,415 | -2.30(-3.94%) |
Jan 16, 2008 | 58.35 | 59.80 | 58.35 | 58.35 | 2,629 | -1.15(-1.93%) |
Jan 15, 2008 | 61.45 | 59.60 | 59.20 | 59.50 | 1,327 | -1.95(-3.17%) |
Jan 14, 2008 | 61.15 | 62.05 | 61.45 | 61.45 | 10,203 | +0.30(+0.49%) |
Jan 11, 2008 | 61.15 | 61.95 | 61.15 | 61.15 | 1,300 | -1.00(-1.61%) |
Jan 10, 2008 | 62.15 | 62.15 | 62.10 | 62.15 | 746 | +0.95(+1.55%) |
Jan 09, 2008 | 61.80 | 62.15 | 60.90 | 61.20 | 2,309 | -0.60(-0.97%) |
Jan 08, 2008 | 61.80 | 61.80 | 61.80 | 61.80 | 100 | +0.25(+0.41%) |
Jan 07, 2008 | 59.90 | 62.55 | 61.55 | 61.55 | 8,140 | +1.65(+2.75%) |
Jan 04, 2008 | 59.90 | 60.20 | 59.90 | 59.90 | 630 | -1.90(-3.07%) |
Jan 03, 2008 | 61.80 | 61.80 | 61.80 | 61.80 | 165 | -1.30(-2.06%) |
Jan 02, 2008 | 62.15 | 63.60 | 60.20 | 63.10 | 2,671 | +0.95(+1.53%) |
Jan 01, 2008 | 62.15 | 62.15 | 62.15 | 62.15 | 150 | +0.00(+0.00%) |
Dec 31, 2007 | 62.15 | 62.15 | 62.15 | 62.15 | 150 | -0.25(-0.40%) |
Dec 28, 2007 | 62.40 | 62.60 | 62.40 | 62.40 | 3,661 | +0.85(+1.38%) |
Dec 27, 2007 | 61.80 | 61.90 | 61.55 | 61.55 | 2,018 | -0.25(-0.40%) |
Dec 26, 2007 | 61.80 | 61.80 | 61.45 | 61.80 | 300 | +0.60(+0.98%) |
Dec 24, 2007 | 61.20 | 61.20 | 61.20 | 61.20 | 300 | -0.05(-0.08%) |
Dec 21, 2007 | 61.25 | 61.30 | 60.45 | 61.25 | 1,365 | +3.35(+5.79%) |
Dec 20, 2007 | 57.90 | 57.90 | 57.90 | 57.90 | 350 | +0.15(+0.26%) |
Dec 19, 2007 | 59.20 | 58.35 | 57.75 | 57.75 | 1,505 | -1.45(-2.45%) |
Dec 18, 2007 | 59.20 | 59.20 | 58.75 | 59.20 | 600 | +1.45(+2.51%) |
Dec 17, 2007 | 59.70 | 58.65 | 57.75 | 57.75 | 845 | -1.95(-3.27%) |
Dec 14, 2007 | 59.70 | 59.70 | 59.00 | 59.70 | 2,435 | +0.15(+0.25%) |
Dec 13, 2007 | 60.90 | 59.75 | 59.55 | 59.55 | 1,235 | -1.35(-2.22%) |
Dec 12, 2007 | 60.90 | 61.10 | 60.90 | 60.90 | 734 | +0.20(+0.33%) |
Dec 11, 2007 | 60.70 | 62.20 | 60.70 | 60.70 | 2,793 | -0.45(-0.74%) |
Dec 10, 2007 | 61.15 | 61.55 | 61.15 | 61.15 | 802 | +1.10(+1.83%) |
Dec 07, 2007 | 60.45 | 60.25 | 59.95 | 60.05 | 700 | -0.40(-0.66%) |
Dec 06, 2007 | 60.50 | 60.45 | 59.90 | 60.45 | 2,985 | -0.05(-0.08%) |
Dec 05, 2007 | 60.50 | 60.50 | 60.05 | 60.50 | 1,750 | -0.05(-0.08%) |
Dec 04, 2007 | 60.55 | 60.55 | 60.25 | 60.55 | 500 | -0.40(-0.66%) |
Dec 03, 2007 | 60.95 | 60.95 | 60.75 | 60.95 | 3,400 | +0.25(+0.41%) |
Nov 30, 2007 | 60.70 | 61.75 | 60.70 | 60.70 | 1,960 | +0.00(+0.00%) |
Nov 29, 2007 | 60.35 | 60.70 | 60.70 | 60.70 | 100 | +0.35(+0.58%) |
Nov 28, 2007 | 60.35 | 60.75 | 59.90 | 60.35 | 1,825 | +1.35(+2.29%) |
Nov 27, 2007 | 59.00 | 59.40 | 59.00 | 59.00 | 574 | +0.10(+0.17%) |
Nov 26, 2007 | 58.90 | 59.20 | 58.90 | 58.90 | 893 | -1.05(-1.75%) |
Nov 23, 2007 | 60.80 | 59.95 | 59.30 | 59.95 | 975 | -0.85(-1.40%) |
Nov 21, 2007 | 58.70 | 60.80 | 60.80 | 60.80 | 500 | +0.00(+0.00%) |
Nov 20, 2007 | 60.80 | 60.80 | 60.80 | 60.80 | 500 | +0.75(+1.25%) |
Nov 19, 2007 | 60.05 | 60.20 | 59.55 | 60.05 | 2,490 | -1.10(-1.80%) |
Nov 16, 2007 | 61.15 | 61.15 | 61.15 | 61.15 | 110 | -0.80(-1.29%) |
Nov 15, 2007 | 61.95 | 61.95 | 61.45 | 61.95 | 650 | -0.40(-0.64%) |
Nov 14, 2007 | 62.05 | 62.75 | 62.30 | 62.35 | 700 | +0.30(+0.48%) |
Nov 13, 2007 | 59.95 | 62.05 | 61.50 | 62.05 | 3,220 | +2.10(+3.50%) |
Nov 12, 2007 | 59.95 | 60.10 | 59.85 | 59.95 | 1,605 | -0.45(-0.75%) |
Nov 09, 2007 | 60.40 | 60.65 | 60.10 | 60.40 | 1,332 | -1.05(-1.71%) |
Nov 08, 2007 | 61.45 | 61.45 | 61.45 | 61.45 | 100 | +0.60(+0.99%) |
Nov 07, 2007 | 60.85 | 61.25 | 60.85 | 60.85 | 500 | -2.30(-3.64%) |
Nov 06, 2007 | 63.15 | 63.30 | 63.00 | 63.15 | 1,272 | -1.90(-2.92%) |
Nov 05, 2007 | 64.55 | 65.05 | 64.45 | 65.05 | 1,253 | +0.50(+0.77%) |
Nov 02, 2007 | 64.55 | 64.55 | 64.05 | 64.55 | 16,506 | -0.70(-1.07%) |