Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 54.16 | 54.16 | 53.87 | 54.10 | 905 | +1.21(+2.30%) |
Jan 30, 2008 | 53.69 | 53.69 | 52.89 | 52.89 | 6,520 | -1.16(-2.16%) |
Jan 29, 2008 | 54.24 | 54.24 | 53.16 | 54.05 | 3,803 | -0.89(-1.61%) |
Jan 28, 2008 | 55.23 | 55.34 | 54.94 | 54.94 | 3,622 | +0.15(+0.27%) |
Jan 25, 2008 | 54.12 | 54.79 | 54.10 | 54.79 | 1,448 | +0.82(+1.52%) |
Jan 24, 2008 | 55.07 | 55.07 | 53.97 | 53.97 | 8,693 | -2.63(-4.64%) |
Jan 23, 2008 | 56.42 | 56.73 | 56.42 | 56.60 | 5,976 | +0.73(+1.30%) |
Jan 22, 2008 | 55.52 | 55.87 | 54.16 | 55.87 | 13,402 | +0.45(+0.81%) |
Jan 21, 2008 | 55.26 | 55.42 | 54.99 | 55.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.26 | 55.42 | 54.99 | 55.42 | 4,890 | -0.43(-0.77%) |
Jan 17, 2008 | 54.91 | 55.93 | 54.91 | 55.85 | 6,339 | +0.35(+0.63%) |
Jan 16, 2008 | 55.42 | 55.61 | 54.64 | 55.50 | 4,346 | -0.08(-0.15%) |
Jan 15, 2008 | 55.07 | 55.59 | 55.07 | 55.59 | 4,709 | +1.36(+2.50%) |
Jan 14, 2008 | 54.11 | 54.23 | 54.02 | 54.23 | 3,260 | +0.35(+0.65%) |
Jan 11, 2008 | 53.88 | 53.88 | 53.88 | 53.88 | 1,630 | +0.00(+0.00%) |
Jan 10, 2008 | 55.47 | 55.47 | 53.88 | 53.88 | 3,260 | -1.74(-3.14%) |
Jan 09, 2008 | 56.70 | 56.70 | 55.57 | 55.63 | 5,795 | +0.52(+0.94%) |
Jan 08, 2008 | 55.22 | 55.22 | 54.89 | 55.11 | 5,614 | -0.49(-0.87%) |
Jan 07, 2008 | 55.10 | 55.59 | 55.09 | 55.59 | 724 | +0.20(+0.37%) |
Jan 04, 2008 | 55.38 | 55.39 | 55.38 | 55.39 | 543 | +0.27(+0.48%) |
Jan 03, 2008 | 54.88 | 55.12 | 54.56 | 55.12 | 4,709 | -0.24(-0.43%) |
Jan 02, 2008 | 55.36 | 55.36 | 55.36 | 55.36 | 362 | +1.41(+2.62%) |
Jan 01, 2008 | 53.65 | 53.95 | 53.65 | 53.95 | 1,448 | +0.00(+0.00%) |
Dec 31, 2007 | 53.65 | 53.95 | 53.65 | 53.95 | 1,448 | +0.60(+1.13%) |
Dec 28, 2007 | 52.71 | 53.35 | 52.71 | 53.35 | 2,535 | +1.40(+2.69%) |
Dec 27, 2007 | 51.95 | 51.95 | 51.95 | 51.95 | 181 | +0.51(+0.99%) |
Dec 26, 2007 | 52.14 | 52.35 | 51.44 | 51.44 | 7,607 | -1.59(-3.00%) |
Dec 24, 2007 | 53.03 | 53.03 | 53.03 | 53.03 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 53.13 | 53.13 | 53.03 | 53.03 | 5,976 | -1.36(-2.51%) |
Dec 20, 2007 | 54.31 | 54.70 | 54.31 | 54.40 | 5,071 | +0.38(+0.71%) |
Dec 19, 2007 | 53.19 | 54.49 | 53.00 | 54.01 | 8,874 | +2.08(+4.00%) |
Dec 18, 2007 | 51.94 | 51.94 | 51.94 | 51.94 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 51.94 | 51.94 | 51.94 | 51.94 | 0 | +0.00(+0.00%) |
Dec 14, 2007 | 51.94 | 51.94 | 51.94 | 51.94 | 1,992 | -0.51(-0.98%) |