Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 55.68 | 57.30 | 55.19 | 57.24 | 56,447 | +0.90(+1.60%) |
Jan 30, 2008 | 56.34 | 57.81 | 56.10 | 56.34 | 75,517 | +0.05(+0.08%) |
Jan 29, 2008 | 55.64 | 56.47 | 55.64 | 56.30 | 50,899 | +1.00(+1.81%) |
Jan 28, 2008 | 54.08 | 55.33 | 53.71 | 55.29 | 95,518 | +0.97(+1.79%) |
Jan 25, 2008 | 55.45 | 56.10 | 54.00 | 54.32 | 99,727 | -0.54(-0.98%) |
Jan 24, 2008 | 53.31 | 54.96 | 53.25 | 54.86 | 87,099 | +1.70(+3.21%) |
Jan 23, 2008 | 51.71 | 53.22 | 49.93 | 53.15 | 194,668 | -0.93(-1.71%) |
Jan 22, 2008 | 51.26 | 56.11 | 54.08 | 54.08 | 182,995 | -1.20(-2.18%) |
Jan 21, 2008 | 55.12 | 55.92 | 53.91 | 55.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.12 | 55.92 | 53.91 | 55.29 | 91,255 | +0.41(+0.74%) |
Jan 17, 2008 | 57.51 | 58.28 | 54.76 | 54.88 | 192,223 | -2.31(-4.03%) |
Jan 16, 2008 | 58.87 | 58.87 | 56.60 | 57.19 | 338,469 | -2.03(-3.43%) |
Jan 15, 2008 | 60.94 | 60.94 | 59.16 | 59.21 | 72,960 | -2.40(-3.89%) |
Jan 14, 2008 | 60.14 | 61.74 | 60.14 | 61.61 | 117,050 | +1.76(+2.94%) |
Jan 11, 2008 | 59.93 | 60.57 | 59.68 | 59.85 | 39,070 | -0.49(-0.81%) |
Jan 10, 2008 | 60.28 | 60.50 | 59.39 | 60.34 | 25,039 | -0.33(-0.55%) |
Jan 09, 2008 | 59.71 | 60.68 | 59.42 | 60.68 | 30,760 | +0.94(+1.58%) |
Jan 08, 2008 | 61.05 | 61.52 | 59.71 | 59.74 | 38,423 | -0.96(-1.58%) |
Jan 07, 2008 | 61.29 | 61.48 | 59.99 | 60.70 | 77,817 | -0.58(-0.95%) |
Jan 04, 2008 | 62.29 | 62.41 | 61.15 | 61.28 | 105,016 | -1.66(-2.64%) |
Jan 03, 2008 | 62.75 | 63.44 | 62.75 | 62.94 | 62,491 | +0.19(+0.30%) |
Jan 02, 2008 | 62.04 | 62.88 | 62.04 | 62.75 | 109,441 | +1.14(+1.85%) |
Jan 01, 2008 | 62.47 | 62.47 | 61.61 | 61.61 | 35,940 | +0.00(+0.00%) |
Dec 31, 2007 | 62.47 | 62.47 | 61.61 | 61.61 | 35,940 | -0.62(-1.00%) |
Dec 28, 2007 | 62.35 | 62.40 | 62.06 | 62.23 | 21,812 | +0.38(+0.61%) |
Dec 27, 2007 | 62.52 | 62.52 | 61.77 | 61.85 | 53,619 | -0.57(-0.92%) |
Dec 26, 2007 | 62.06 | 62.59 | 62.06 | 62.43 | 47,381 | +0.34(+0.55%) |
Dec 24, 2007 | 61.82 | 62.22 | 61.82 | 62.09 | 11,548 | +0.28(+0.45%) |
Dec 21, 2007 | 61.03 | 61.85 | 61.03 | 61.81 | 27,198 | +1.20(+1.97%) |
Dec 20, 2007 | 60.22 | 60.61 | 59.91 | 60.61 | 47,705 | +0.81(+1.35%) |
Dec 19, 2007 | 59.08 | 60.20 | 59.08 | 59.81 | 40,258 | +0.63(+1.06%) |
Dec 18, 2007 | 59.15 | 59.52 | 58.37 | 59.18 | 43,495 | +0.83(+1.43%) |
Dec 17, 2007 | 59.33 | 59.55 | 58.32 | 58.34 | 73,068 | -1.04(-1.75%) |
Dec 14, 2007 | 59.73 | 59.92 | 59.36 | 59.38 | 13,383 | -0.78(-1.30%) |
Dec 13, 2007 | 60.19 | 60.19 | 59.41 | 60.16 | 19,535 | -0.23(-0.38%) |
Dec 12, 2007 | 59.86 | 60.62 | 59.84 | 60.39 | 52,670 | +1.84(+3.15%) |
Dec 11, 2007 | 60.22 | 60.39 | 58.48 | 58.55 | 83,861 | -1.32(-2.20%) |
Dec 10, 2007 | 59.40 | 59.95 | 59.40 | 59.86 | 53,425 | +0.46(+0.78%) |
Dec 07, 2007 | 59.58 | 59.58 | 59.07 | 59.40 | 46,949 | -0.11(-0.19%) |
Dec 06, 2007 | 57.45 | 59.61 | 57.45 | 59.51 | 256,226 | +1.67(+2.88%) |
Dec 05, 2007 | 57.30 | 57.95 | 57.30 | 57.84 | 29,572 | +1.16(+2.04%) |
Dec 04, 2007 | 56.66 | 56.92 | 56.62 | 56.68 | 154,124 | -0.45(-0.79%) |
Dec 03, 2007 | 56.95 | 57.32 | 56.75 | 57.14 | 29,357 | +0.19(+0.33%) |
Nov 30, 2007 | 56.93 | 57.30 | 56.44 | 56.95 | 78,897 | +0.15(+0.26%) |
Nov 29, 2007 | 56.61 | 57.39 | 56.51 | 56.81 | 53,317 | +0.34(+0.61%) |
Nov 28, 2007 | 56.47 | 56.53 | 55.50 | 56.46 | 132,214 | +0.54(+0.96%) |
Nov 27, 2007 | 56.85 | 56.85 | 55.05 | 55.92 | 94,228 | -1.12(-1.97%) |
Nov 26, 2007 | 58.28 | 58.87 | 57.04 | 57.05 | 47,057 | -1.05(-1.80%) |
Nov 23, 2007 | 57.17 | 58.45 | 57.17 | 58.09 | 22,255 | +0.78(+1.36%) |
Nov 21, 2007 | 58.34 | 58.34 | 57.23 | 57.31 | 167,432 | -1.02(-1.75%) |
Nov 20, 2007 | 58.09 | 58.83 | 57.69 | 58.33 | 126,386 | +0.48(+0.83%) |
Nov 19, 2007 | 58.38 | 58.57 | 57.64 | 57.85 | 40,711 | -0.63(-1.08%) |
Nov 16, 2007 | 57.47 | 58.57 | 57.47 | 58.48 | 53,548 | +0.82(+1.43%) |
Nov 15, 2007 | 58.77 | 58.84 | 57.02 | 57.66 | 180,135 | -1.23(-2.09%) |
Nov 14, 2007 | 59.47 | 59.96 | 58.89 | 58.89 | 760,746 | +0.21(+0.36%) |
Nov 13, 2007 | 57.24 | 58.76 | 56.84 | 58.68 | 120,774 | +1.41(+2.46%) |
Nov 12, 2007 | 59.40 | 59.40 | 57.27 | 57.27 | 112,065 | -2.64(-4.41%) |
Nov 09, 2007 | 60.97 | 60.97 | 59.71 | 59.91 | 71,466 | -1.06(-1.73%) |
Nov 08, 2007 | 60.47 | 61.91 | 60.00 | 60.97 | 157,272 | +0.19(+0.31%) |
Nov 07, 2007 | 61.94 | 62.53 | 60.78 | 60.78 | 179,056 | -1.53(-2.45%) |
Nov 06, 2007 | 61.66 | 62.31 | 61.35 | 62.31 | 58,066 | +1.53(+2.52%) |
Nov 05, 2007 | 60.18 | 60.98 | 60.13 | 60.78 | 111,599 | -0.09(-0.15%) |
Nov 02, 2007 | 60.66 | 60.97 | 60.08 | 60.87 | 211,435 | +0.88(+1.47%) |