Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 54.34 | 55.60 | 54.12 | 55.39 | 2,156,217 | +1.35(+2.50%) |
Jan 30, 2008 | 54.34 | 54.82 | 53.70 | 54.03 | 924,387 | -0.41(-0.76%) |
Jan 29, 2008 | 54.21 | 54.75 | 53.69 | 54.45 | 840,497 | +0.08(+0.15%) |
Jan 28, 2008 | 53.98 | 54.38 | 53.25 | 54.36 | 743,943 | +0.29(+0.55%) |
Jan 25, 2008 | 54.91 | 54.91 | 53.83 | 54.07 | 881,601 | -0.67(-1.22%) |
Jan 24, 2008 | 54.12 | 54.99 | 53.51 | 54.73 | 1,550,189 | +2.40(+4.59%) |
Jan 23, 2008 | 50.83 | 52.46 | 50.33 | 52.33 | 1,581,324 | -0.28(-0.53%) |
Jan 22, 2008 | 50.86 | 52.65 | 50.57 | 52.62 | 1,509,742 | -0.61(-1.15%) |
Jan 21, 2008 | 53.66 | 54.18 | 52.83 | 53.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.66 | 54.18 | 52.83 | 53.23 | 1,063,001 | +0.11(+0.21%) |
Jan 17, 2008 | 54.25 | 54.52 | 53.05 | 53.12 | 1,350,663 | -2.00(-3.62%) |
Jan 16, 2008 | 55.66 | 55.89 | 54.69 | 55.11 | 1,926,536 | +1.11(+2.06%) |
Jan 15, 2008 | 54.90 | 54.93 | 53.85 | 54.00 | 1,197,876 | -1.40(-2.53%) |
Jan 14, 2008 | 56.04 | 56.04 | 55.21 | 55.40 | 829,288 | +0.55(+1.00%) |
Jan 11, 2008 | 54.99 | 55.45 | 54.58 | 54.85 | 3,329,799 | -2.24(-3.92%) |
Jan 10, 2008 | 56.59 | 57.31 | 56.50 | 57.09 | 1,738,656 | -0.57(-0.99%) |
Jan 09, 2008 | 58.00 | 58.00 | 57.09 | 57.66 | 1,869,260 | -0.59(-1.01%) |
Jan 08, 2008 | 58.81 | 58.93 | 58.14 | 58.25 | 1,146,528 | -0.05(-0.08%) |
Jan 07, 2008 | 58.46 | 58.64 | 57.96 | 58.29 | 2,504,949 | +0.91(+1.59%) |
Jan 04, 2008 | 58.17 | 58.33 | 57.33 | 57.38 | 1,140,150 | -1.12(-1.91%) |
Jan 03, 2008 | 58.11 | 58.84 | 58.07 | 58.50 | 1,039,779 | +0.17(+0.29%) |
Jan 02, 2008 | 59.18 | 59.25 | 58.08 | 58.33 | 1,059,174 | -0.53(-0.90%) |
Jan 01, 2008 | 58.55 | 59.38 | 58.55 | 58.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.55 | 59.38 | 58.55 | 58.86 | 423,575 | -0.26(-0.44%) |
Dec 28, 2007 | 58.97 | 59.71 | 58.53 | 59.12 | 608,249 | -0.11(-0.19%) |
Dec 27, 2007 | 59.82 | 59.85 | 59.06 | 59.23 | 386,891 | -0.27(-0.46%) |
Dec 26, 2007 | 59.37 | 59.73 | 59.03 | 59.50 | 586,972 | +0.14(+0.23%) |
Dec 24, 2007 | 58.89 | 59.64 | 58.79 | 59.36 | 180,771 | +0.16(+0.28%) |
Dec 21, 2007 | 58.86 | 59.36 | 58.86 | 59.20 | 826,764 | +0.58(+0.99%) |
Dec 20, 2007 | 58.33 | 58.73 | 58.01 | 58.62 | 871,273 | +0.40(+0.68%) |
Dec 19, 2007 | 58.33 | 58.66 | 57.95 | 58.22 | 703,967 | -0.56(-0.96%) |
Dec 18, 2007 | 59.05 | 59.37 | 58.50 | 58.78 | 1,059,393 | +0.10(+0.18%) |
Dec 17, 2007 | 58.36 | 59.01 | 58.29 | 58.68 | 1,211,619 | +0.03(+0.05%) |
Dec 14, 2007 | 58.87 | 59.14 | 58.42 | 58.65 | 1,032,801 | -0.67(-1.13%) |
Dec 13, 2007 | 59.19 | 59.42 | 58.77 | 59.32 | 1,400,235 | -1.03(-1.70%) |
Dec 12, 2007 | 60.69 | 60.90 | 59.60 | 60.35 | 1,250,258 | +1.34(+2.28%) |
Dec 11, 2007 | 59.96 | 60.14 | 59.01 | 59.01 | 721,369 | -0.95(-1.59%) |
Dec 10, 2007 | 59.66 | 60.06 | 59.42 | 59.96 | 616,548 | +0.36(+0.61%) |
Dec 07, 2007 | 59.55 | 59.61 | 58.91 | 59.60 | 1,209,391 | -0.27(-0.46%) |
Dec 06, 2007 | 59.83 | 60.21 | 59.31 | 59.87 | 773,272 | -0.34(-0.56%) |
Dec 05, 2007 | 60.00 | 60.31 | 59.66 | 60.21 | 799,995 | +0.21(+0.34%) |
Dec 04, 2007 | 59.99 | 60.28 | 59.71 | 60.00 | 828,431 | -1.24(-2.03%) |
Dec 03, 2007 | 61.32 | 61.56 | 60.82 | 61.24 | 701,019 | -0.87(-1.40%) |
Nov 30, 2007 | 62.87 | 62.97 | 61.64 | 62.11 | 794,532 | -0.94(-1.49%) |
Nov 29, 2007 | 63.20 | 63.40 | 62.89 | 63.05 | 853,822 | -0.19(-0.30%) |
Nov 28, 2007 | 62.14 | 63.33 | 62.12 | 63.24 | 708,121 | +2.56(+4.21%) |
Nov 27, 2007 | 60.44 | 60.84 | 59.95 | 60.69 | 694,534 | +0.16(+0.26%) |
Nov 26, 2007 | 61.65 | 62.00 | 60.53 | 60.53 | 563,948 | -0.72(-1.18%) |
Nov 23, 2007 | 61.04 | 61.41 | 60.63 | 61.25 | 262,969 | +0.91(+1.51%) |
Nov 21, 2007 | 60.61 | 61.17 | 59.83 | 60.34 | 1,315,110 | -1.09(-1.77%) |
Nov 20, 2007 | 60.86 | 61.64 | 60.84 | 61.43 | 771,180 | +1.46(+2.44%) |
Nov 19, 2007 | 60.62 | 60.89 | 59.55 | 59.97 | 782,145 | -1.27(-2.07%) |
Nov 16, 2007 | 61.32 | 61.32 | 60.60 | 61.23 | 477,416 | +0.25(+0.42%) |
Nov 15, 2007 | 61.28 | 61.69 | 60.72 | 60.98 | 577,573 | -0.35(-0.57%) |
Nov 14, 2007 | 62.02 | 62.20 | 61.33 | 61.33 | 907,658 | -0.80(-1.28%) |
Nov 13, 2007 | 61.57 | 62.13 | 61.28 | 62.13 | 927,583 | +1.76(+2.92%) |
Nov 12, 2007 | 60.65 | 61.21 | 60.25 | 60.36 | 2,505,731 | -0.80(-1.30%) |
Nov 09, 2007 | 61.80 | 61.89 | 61.08 | 61.16 | 550,714 | -1.49(-2.39%) |
Nov 08, 2007 | 62.94 | 62.96 | 61.91 | 62.65 | 931,843 | -0.09(-0.14%) |
Nov 07, 2007 | 63.51 | 63.85 | 62.72 | 62.74 | 787,126 | -0.72(-1.13%) |
Nov 06, 2007 | 63.22 | 63.46 | 63.05 | 63.46 | 468,899 | +0.83(+1.32%) |
Nov 05, 2007 | 62.18 | 62.84 | 62.18 | 62.63 | 484,999 | -0.28(-0.45%) |
Nov 02, 2007 | 62.50 | 62.95 | 62.06 | 62.91 | 751,761 | +0.99(+1.61%) |