Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 53.32 | 54.52 | 52.41 | 53.23 | 4,984,770 | -1.01(-1.86%) |
Jan 30, 2008 | 53.10 | 55.12 | 52.81 | 54.24 | 3,847,787 | +1.12(+2.11%) |
Jan 29, 2008 | 52.80 | 53.75 | 52.72 | 53.12 | 3,917,231 | +0.66(+1.25%) |
Jan 28, 2008 | 52.33 | 52.82 | 52.04 | 52.46 | 2,677,996 | +0.09(+0.18%) |
Jan 25, 2008 | 52.34 | 53.28 | 51.73 | 52.37 | 3,756,098 | +0.42(+0.81%) |
Jan 24, 2008 | 51.97 | 52.76 | 51.20 | 51.94 | 4,268,099 | -0.59(-1.12%) |
Jan 23, 2008 | 50.98 | 52.80 | 50.98 | 52.53 | 5,038,568 | +0.08(+0.15%) |
Jan 22, 2008 | 50.66 | 53.13 | 50.66 | 52.45 | 3,893,356 | -0.24(-0.46%) |
Jan 21, 2008 | 52.68 | 53.63 | 52.50 | 52.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.68 | 53.63 | 52.50 | 52.69 | 3,811,906 | +0.01(+0.01%) |
Jan 17, 2008 | 53.54 | 53.72 | 52.50 | 52.69 | 5,261,921 | -0.96(-1.79%) |
Jan 16, 2008 | 54.39 | 54.82 | 53.42 | 53.65 | 4,381,046 | -0.75(-1.38%) |
Jan 15, 2008 | 53.39 | 55.18 | 53.38 | 54.40 | 4,195,743 | +1.06(+1.99%) |
Jan 14, 2008 | 54.02 | 54.03 | 53.24 | 53.34 | 2,491,511 | -0.23(-0.44%) |
Jan 11, 2008 | 52.89 | 54.53 | 52.67 | 53.57 | 3,267,120 | +0.30(+0.55%) |
Jan 10, 2008 | 53.19 | 53.87 | 53.01 | 53.28 | 2,658,899 | -0.31(-0.58%) |
Jan 09, 2008 | 51.43 | 53.61 | 51.07 | 53.59 | 3,690,565 | +2.33(+4.55%) |
Jan 08, 2008 | 52.73 | 52.73 | 51.17 | 51.25 | 2,977,796 | -1.13(-2.15%) |
Jan 07, 2008 | 53.06 | 53.20 | 51.82 | 52.38 | 2,780,198 | -0.51(-0.96%) |
Jan 04, 2008 | 53.01 | 53.45 | 52.77 | 52.89 | 2,636,193 | -0.29(-0.54%) |
Jan 03, 2008 | 53.00 | 53.26 | 52.79 | 53.18 | 2,795,111 | +0.46(+0.87%) |
Jan 02, 2008 | 52.81 | 53.02 | 52.31 | 52.72 | 1,984,663 | -0.03(-0.05%) |
Jan 01, 2008 | 52.92 | 53.39 | 52.75 | 52.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.92 | 53.39 | 52.75 | 52.75 | 1,071,069 | -0.46(-0.87%) |
Dec 28, 2007 | 53.53 | 53.95 | 53.12 | 53.21 | 1,177,484 | -0.25(-0.48%) |
Dec 27, 2007 | 54.05 | 54.20 | 53.28 | 53.47 | 1,481,511 | -0.66(-1.23%) |
Dec 26, 2007 | 54.38 | 54.59 | 53.66 | 54.13 | 1,008,118 | -0.53(-0.97%) |
Dec 24, 2007 | 54.40 | 54.96 | 54.20 | 54.66 | 511,074 | +0.61(+1.13%) |
Dec 21, 2007 | 54.26 | 54.75 | 53.59 | 54.05 | 2,924,664 | +0.48(+0.90%) |
Dec 20, 2007 | 53.08 | 53.76 | 53.07 | 53.57 | 2,698,964 | +0.85(+1.60%) |
Dec 19, 2007 | 53.37 | 53.37 | 52.33 | 52.72 | 4,053,498 | -0.44(-0.82%) |
Dec 18, 2007 | 53.86 | 53.91 | 52.92 | 53.16 | 2,913,679 | -0.42(-0.79%) |
Dec 17, 2007 | 53.53 | 53.86 | 53.09 | 53.58 | 3,541,335 | -0.08(-0.15%) |
Dec 14, 2007 | 53.85 | 54.32 | 53.50 | 53.66 | 2,115,413 | -0.46(-0.84%) |
Dec 13, 2007 | 54.17 | 54.59 | 53.77 | 54.12 | 2,177,285 | -0.07(-0.14%) |
Dec 12, 2007 | 53.90 | 54.75 | 53.65 | 54.19 | 4,338,585 | +0.84(+1.57%) |
Dec 11, 2007 | 55.21 | 55.44 | 52.96 | 53.35 | 2,950,380 | -1.88(-3.41%) |
Dec 10, 2007 | 56.00 | 56.00 | 54.77 | 55.24 | 2,355,640 | -0.50(-0.89%) |
Dec 07, 2007 | 55.42 | 55.93 | 54.95 | 55.73 | 2,190,314 | +0.30(+0.54%) |
Dec 06, 2007 | 54.89 | 55.78 | 54.30 | 55.43 | 2,519,316 | +1.13(+2.09%) |
Dec 05, 2007 | 54.49 | 55.25 | 54.04 | 54.30 | 3,657,676 | -0.11(-0.20%) |
Dec 04, 2007 | 54.15 | 54.74 | 53.83 | 54.40 | 3,414,276 | +0.03(+0.05%) |
Dec 03, 2007 | 52.34 | 54.48 | 52.34 | 54.38 | 4,596,419 | +1.53(+2.89%) |
Nov 30, 2007 | 52.22 | 52.93 | 51.82 | 52.85 | 4,034,072 | +1.14(+2.21%) |
Nov 29, 2007 | 52.39 | 53.06 | 51.55 | 51.71 | 4,499,069 | -0.95(-1.81%) |
Nov 28, 2007 | 52.92 | 53.05 | 52.36 | 52.66 | 3,907,645 | +0.11(+0.20%) |
Nov 27, 2007 | 53.06 | 53.09 | 52.10 | 52.55 | 3,752,554 | -0.13(-0.24%) |
Nov 26, 2007 | 53.60 | 54.34 | 52.55 | 52.68 | 4,220,540 | -1.03(-1.91%) |
Nov 23, 2007 | 52.71 | 53.74 | 52.53 | 53.71 | 1,168,549 | +1.24(+2.36%) |
Nov 21, 2007 | 52.32 | 53.16 | 52.23 | 52.47 | 3,890,027 | -0.40(-0.75%) |
Nov 20, 2007 | 53.14 | 53.60 | 52.18 | 52.86 | 5,074,815 | -0.27(-0.52%) |
Nov 19, 2007 | 53.59 | 54.25 | 53.08 | 53.14 | 4,409,296 | -0.83(-1.53%) |
Nov 16, 2007 | 55.16 | 55.28 | 53.50 | 53.96 | 4,575,526 | -0.88(-1.60%) |
Nov 15, 2007 | 55.62 | 55.69 | 54.79 | 54.84 | 2,306,540 | -0.97(-1.74%) |
Nov 14, 2007 | 56.60 | 56.85 | 55.56 | 55.81 | 2,514,671 | -0.37(-0.66%) |
Nov 13, 2007 | 54.83 | 56.22 | 54.83 | 56.18 | 3,791,985 | +1.35(+2.46%) |
Nov 12, 2007 | 55.11 | 55.92 | 54.79 | 54.83 | 2,401,178 | -0.48(-0.87%) |
Nov 09, 2007 | 55.75 | 56.30 | 55.07 | 55.32 | 2,344,114 | -0.96(-1.70%) |
Nov 08, 2007 | 56.62 | 57.13 | 55.91 | 56.28 | 4,140,958 | -0.07(-0.12%) |
Nov 07, 2007 | 57.15 | 57.15 | 56.20 | 56.34 | 4,835,712 | -0.32(-0.57%) |
Nov 06, 2007 | 55.44 | 56.68 | 55.14 | 56.66 | 2,776,621 | +1.27(+2.30%) |
Nov 05, 2007 | 55.52 | 55.67 | 54.90 | 55.39 | 1,968,457 | +0.44(+0.79%) |
Nov 02, 2007 | 55.02 | 55.30 | 54.20 | 54.95 | 3,276,363 | -0.07(-0.12%) |