Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 52.98 | 53.00 | 52.90 | 52.99 | 1,158 | +0.02(+0.03%) |
Jan 30, 2008 | 52.77 | 52.97 | 52.77 | 52.97 | 4,634 | +0.16(+0.30%) |
Jan 29, 2008 | 52.94 | 52.94 | 52.81 | 52.81 | 2,317 | -0.09(-0.17%) |
Jan 28, 2008 | 52.88 | 52.90 | 52.88 | 52.90 | 3,861 | -0.02(-0.04%) |
Jan 25, 2008 | 52.86 | 52.96 | 52.86 | 52.92 | 2,703 | +0.08(+0.15%) |
Jan 24, 2008 | 52.97 | 52.97 | 52.70 | 52.84 | 51,940 | +0.01(+0.02%) |
Jan 23, 2008 | 52.85 | 52.96 | 52.77 | 52.83 | 23,170 | +0.01(+0.02%) |
Jan 22, 2008 | 52.83 | 52.83 | 52.59 | 52.82 | 11,585 | -0.25(-0.48%) |
Jan 21, 2008 | 52.86 | 53.07 | 52.85 | 53.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.86 | 53.07 | 52.85 | 53.07 | 8,302 | +0.03(+0.06%) |
Jan 17, 2008 | 53.07 | 53.07 | 52.98 | 53.04 | 88,240 | -0.05(-0.09%) |
Jan 16, 2008 | 53.00 | 53.09 | 52.88 | 53.09 | 5,985 | +0.07(+0.14%) |
Jan 15, 2008 | 52.96 | 53.01 | 52.96 | 53.01 | 201,002 | +0.09(+0.17%) |
Jan 14, 2008 | 52.88 | 52.92 | 52.88 | 52.92 | 25,294 | +0.18(+0.35%) |
Jan 11, 2008 | 52.84 | 52.86 | 52.74 | 52.74 | 3,475 | -0.19(-0.36%) |
Jan 10, 2008 | 52.87 | 52.94 | 52.87 | 52.94 | 579 | +0.05(+0.09%) |
Jan 09, 2008 | 52.94 | 52.94 | 52.89 | 52.89 | 2,703 | -0.04(-0.08%) |
Jan 08, 2008 | 52.95 | 52.95 | 52.43 | 52.93 | 88,240 | +0.13(+0.24%) |
Jan 07, 2008 | 52.75 | 52.80 | 52.67 | 52.80 | 21,239 | +0.12(+0.23%) |
Jan 04, 2008 | 52.69 | 52.69 | 52.65 | 52.68 | 3,475 | +0.03(+0.05%) |
Jan 03, 2008 | 52.71 | 52.71 | 52.66 | 52.66 | 4,440 | +0.09(+0.18%) |
Jan 02, 2008 | 52.39 | 52.58 | 52.39 | 52.56 | 14,674 | +0.07(+0.14%) |
Jan 01, 2008 | 52.50 | 52.52 | 52.49 | 52.49 | 3,089 | +0.00(+0.00%) |
Dec 31, 2007 | 52.50 | 52.52 | 52.49 | 52.49 | 3,089 | +0.07(+0.14%) |
Dec 28, 2007 | 52.41 | 52.42 | 52.40 | 52.42 | 5,599 | +0.02(+0.04%) |
Dec 27, 2007 | 52.44 | 52.44 | 52.36 | 52.40 | 2,510 | -0.12(-0.24%) |
Dec 26, 2007 | 52.46 | 52.52 | 52.46 | 52.52 | 772 | +0.04(+0.08%) |
Dec 24, 2007 | 52.48 | 52.48 | 52.48 | 52.48 | 193 | +0.09(+0.18%) |
Dec 21, 2007 | 52.57 | 52.59 | 52.32 | 52.39 | 45,375 | -0.06(-0.11%) |
Dec 20, 2007 | 52.47 | 52.47 | 52.44 | 52.44 | 2,896 | +0.02(+0.04%) |