Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 52.82 | 53.88 | 52.66 | 53.61 | 120,140 | +0.22(+0.41%) |
Jan 30, 2008 | 53.77 | 54.86 | 53.22 | 53.40 | 154,941 | -0.34(-0.64%) |
Jan 29, 2008 | 53.49 | 53.85 | 53.42 | 53.74 | 129,608 | +0.40(+0.74%) |
Jan 28, 2008 | 52.62 | 53.34 | 52.14 | 53.34 | 77,433 | +1.00(+1.91%) |
Jan 25, 2008 | 53.24 | 53.32 | 52.34 | 52.34 | 140,651 | -0.60(-1.13%) |
Jan 24, 2008 | 53.40 | 53.40 | 52.69 | 52.94 | 262,676 | -0.40(-0.75%) |
Jan 23, 2008 | 52.10 | 53.34 | 52.05 | 53.34 | 250,278 | -0.82(-1.52%) |
Jan 22, 2008 | 52.43 | 54.91 | 48.56 | 54.16 | 547,146 | -2.12(-3.76%) |
Jan 21, 2008 | 56.84 | 57.11 | 55.79 | 56.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 56.84 | 57.11 | 55.79 | 56.28 | 226,202 | -0.53(-0.94%) |
Jan 17, 2008 | 57.91 | 57.91 | 56.72 | 56.82 | 163,310 | -1.06(-1.83%) |
Jan 16, 2008 | 56.88 | 58.29 | 56.84 | 57.87 | 282,942 | +0.82(+1.44%) |
Jan 15, 2008 | 57.41 | 57.44 | 56.93 | 57.05 | 48,073 | -0.62(-1.07%) |
Jan 14, 2008 | 57.87 | 57.92 | 57.41 | 57.67 | 98,867 | -0.06(-0.11%) |
Jan 11, 2008 | 57.85 | 58.13 | 57.68 | 57.73 | 39,503 | -0.53(-0.92%) |
Jan 10, 2008 | 58.14 | 58.44 | 57.68 | 58.26 | 217,602 | +0.03(+0.05%) |
Jan 09, 2008 | 57.48 | 58.37 | 57.46 | 58.24 | 165,882 | +0.53(+0.93%) |
Jan 08, 2008 | 58.04 | 58.56 | 57.61 | 57.70 | 361,249 | -0.26(-0.45%) |
Jan 07, 2008 | 56.95 | 58.04 | 56.92 | 57.97 | 154,499 | +1.28(+2.27%) |
Jan 04, 2008 | 56.84 | 57.26 | 56.63 | 56.68 | 105,320 | -0.52(-0.90%) |
Jan 03, 2008 | 57.04 | 57.45 | 56.96 | 57.20 | 40,337 | +0.33(+0.57%) |
Jan 02, 2008 | 57.14 | 57.39 | 56.67 | 56.87 | 328,427 | -0.34(-0.60%) |
Jan 01, 2008 | 57.31 | 57.45 | 57.11 | 57.21 | 22,323 | +0.00(+0.00%) |
Dec 31, 2007 | 57.31 | 57.45 | 57.11 | 57.21 | 22,323 | -0.20(-0.35%) |
Dec 28, 2007 | 57.80 | 57.80 | 57.34 | 57.41 | 19,419 | -0.14(-0.25%) |
Dec 27, 2007 | 58.03 | 58.25 | 57.54 | 57.56 | 28,070 | -0.79(-1.35%) |
Dec 26, 2007 | 58.07 | 58.43 | 58.00 | 58.35 | 91,837 | +0.11(+0.19%) |
Dec 24, 2007 | 58.10 | 58.29 | 58.05 | 58.24 | 166,987 | +0.49(+0.85%) |
Dec 21, 2007 | 57.87 | 58.03 | 57.59 | 57.75 | 149,084 | +0.33(+0.57%) |
Dec 20, 2007 | 56.54 | 57.42 | 56.54 | 57.42 | 76,033 | +1.08(+1.91%) |
Dec 19, 2007 | 56.58 | 56.70 | 56.14 | 56.35 | 44,868 | -0.17(-0.30%) |
Dec 18, 2007 | 56.22 | 56.59 | 56.06 | 56.52 | 63,877 | +0.68(+1.21%) |
Dec 17, 2007 | 56.35 | 56.65 | 55.84 | 55.84 | 37,132 | -0.87(-1.53%) |
Dec 14, 2007 | 56.89 | 57.20 | 56.60 | 56.71 | 23,208 | -0.38(-0.67%) |
Dec 13, 2007 | 56.81 | 57.09 | 56.55 | 57.09 | 78,907 | +0.30(+0.53%) |
Dec 12, 2007 | 57.70 | 57.73 | 56.52 | 56.79 | 83,880 | +0.21(+0.37%) |
Dec 11, 2007 | 57.82 | 57.82 | 56.56 | 56.58 | 159,803 | -0.99(-1.72%) |
Dec 10, 2007 | 57.24 | 57.57 | 57.13 | 57.57 | 35,033 | +0.33(+0.58%) |
Dec 07, 2007 | 57.30 | 57.60 | 57.11 | 57.23 | 55,036 | +0.14(+0.25%) |
Dec 06, 2007 | 56.37 | 57.09 | 56.26 | 57.09 | 131,954 | +0.81(+1.45%) |
Dec 05, 2007 | 56.12 | 56.27 | 55.91 | 56.27 | 90,732 | +0.56(+1.01%) |
Dec 04, 2007 | 55.76 | 56.06 | 55.51 | 55.71 | 295,405 | -0.17(-0.31%) |
Dec 03, 2007 | 56.26 | 56.26 | 55.65 | 55.88 | 40,473 | +0.03(+0.05%) |
Nov 30, 2007 | 56.21 | 56.21 | 55.74 | 55.86 | 85,869 | -0.04(-0.06%) |
Nov 29, 2007 | 55.83 | 56.00 | 55.49 | 55.89 | 82,443 | +0.28(+0.50%) |
Nov 28, 2007 | 55.28 | 55.61 | 54.61 | 55.61 | 25,716 | +0.86(+1.57%) |
Nov 27, 2007 | 54.34 | 54.75 | 54.07 | 54.75 | 45,863 | +0.88(+1.63%) |
Nov 26, 2007 | 54.35 | 54.65 | 53.88 | 53.88 | 15,085 | +0.02(+0.03%) |
Nov 23, 2007 | 53.74 | 54.02 | 53.74 | 53.86 | 6,741 | +0.36(+0.68%) |
Nov 21, 2007 | 54.21 | 54.28 | 53.50 | 53.50 | 51,720 | -0.84(-1.55%) |
Nov 20, 2007 | 54.33 | 54.53 | 53.88 | 54.34 | 19,671 | +0.12(+0.22%) |
Nov 19, 2007 | 54.17 | 54.47 | 54.02 | 54.22 | 12,358 | -0.12(-0.22%) |
Nov 16, 2007 | 54.22 | 54.35 | 53.92 | 54.34 | 21,108 | +0.95(+1.78%) |
Nov 15, 2007 | 54.43 | 54.74 | 53.39 | 53.39 | 226,444 | -1.08(-1.98%) |
Nov 14, 2007 | 54.43 | 54.78 | 54.26 | 54.46 | 15,582 | +0.05(+0.08%) |
Nov 13, 2007 | 54.08 | 54.42 | 53.74 | 54.42 | 147,868 | +0.59(+1.09%) |
Nov 12, 2007 | 52.99 | 54.25 | 52.99 | 53.83 | 10,981 | +0.45(+0.85%) |
Nov 09, 2007 | 53.17 | 53.74 | 53.05 | 53.38 | 212,740 | +0.11(+0.21%) |
Nov 08, 2007 | 53.07 | 53.27 | 52.65 | 53.27 | 24,976 | +0.52(+0.99%) |
Nov 07, 2007 | 53.30 | 53.48 | 52.74 | 52.74 | 18,013 | -0.85(-1.59%) |
Nov 06, 2007 | 53.16 | 53.59 | 52.80 | 53.59 | 5,525 | +0.61(+1.14%) |
Nov 05, 2007 | 52.90 | 53.23 | 52.81 | 52.99 | 104,657 | +0.00(+0.00%) |
Nov 02, 2007 | 53.18 | 53.18 | 52.60 | 52.99 | 18,234 | -0.20(-0.37%) |