Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 53.18 | 55.32 | 53.18 | 54.93 | 83,637 | +1.03(+1.91%) |
Jan 30, 2008 | 53.89 | 55.20 | 53.70 | 53.90 | 55,800 | -0.07(-0.13%) |
Jan 29, 2008 | 53.95 | 54.14 | 53.59 | 53.97 | 39,929 | +0.43(+0.80%) |
Jan 28, 2008 | 52.68 | 53.56 | 52.57 | 53.54 | 45,219 | +0.84(+1.60%) |
Jan 25, 2008 | 53.42 | 53.52 | 52.56 | 52.70 | 41,314 | -0.17(-0.33%) |
Jan 24, 2008 | 52.64 | 53.11 | 52.53 | 52.87 | 34,135 | +0.37(+0.71%) |
Jan 23, 2008 | 50.04 | 52.52 | 49.77 | 52.50 | 87,163 | +1.32(+2.57%) |
Jan 22, 2008 | 52.77 | 52.77 | 49.39 | 51.18 | 68,883 | +0.05(+0.09%) |
Jan 21, 2008 | 51.62 | 52.11 | 50.99 | 51.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.62 | 52.11 | 50.99 | 51.14 | 112,481 | +0.24(+0.47%) |
Jan 17, 2008 | 52.98 | 53.27 | 50.77 | 50.90 | 119,031 | -1.99(-3.77%) |
Jan 16, 2008 | 52.95 | 53.58 | 52.44 | 52.89 | 52,021 | -0.28(-0.52%) |
Jan 15, 2008 | 53.85 | 54.00 | 53.04 | 53.17 | 52,346 | -1.30(-2.39%) |
Jan 14, 2008 | 54.21 | 54.53 | 54.03 | 54.47 | 57,941 | +0.64(+1.19%) |
Jan 11, 2008 | 54.36 | 54.52 | 53.62 | 53.83 | 239,197 | -1.04(-1.90%) |
Jan 10, 2008 | 53.72 | 55.27 | 53.67 | 54.87 | 72,174 | +0.69(+1.27%) |
Jan 09, 2008 | 53.72 | 54.18 | 52.97 | 54.18 | 96,484 | +0.36(+0.66%) |
Jan 08, 2008 | 55.52 | 55.52 | 53.81 | 53.82 | 74,064 | -1.48(-2.68%) |
Jan 07, 2008 | 56.03 | 56.13 | 54.90 | 55.30 | 104,672 | -0.43(-0.77%) |
Jan 04, 2008 | 56.83 | 56.83 | 55.69 | 55.73 | 277,614 | -1.52(-2.66%) |
Jan 03, 2008 | 57.32 | 57.69 | 57.21 | 57.26 | 14,359 | +0.14(+0.24%) |
Jan 02, 2008 | 58.06 | 58.29 | 56.91 | 57.12 | 273,961 | -0.91(-1.56%) |
Jan 01, 2008 | 58.33 | 58.46 | 58.03 | 58.03 | 14,737 | +0.00(+0.00%) |
Dec 31, 2007 | 58.33 | 58.46 | 58.03 | 58.03 | 14,737 | -0.44(-0.76%) |
Dec 28, 2007 | 58.82 | 58.90 | 58.35 | 58.47 | 31,726 | +0.05(+0.08%) |
Dec 27, 2007 | 59.23 | 59.23 | 58.42 | 58.42 | 24,261 | -0.88(-1.49%) |
Dec 26, 2007 | 59.12 | 59.38 | 59.03 | 59.30 | 59,956 | -0.04(-0.07%) |
Dec 24, 2007 | 58.95 | 59.41 | 58.95 | 59.34 | 23,302 | +0.64(+1.10%) |
Dec 21, 2007 | 58.43 | 58.80 | 58.32 | 58.70 | 15,141 | +0.94(+1.64%) |
Dec 20, 2007 | 57.88 | 57.88 | 56.99 | 57.76 | 22,594 | +0.67(+1.18%) |
Dec 19, 2007 | 57.25 | 57.53 | 57.02 | 57.08 | 14,256 | -0.31(-0.54%) |
Dec 18, 2007 | 57.30 | 57.39 | 56.63 | 57.39 | 17,886 | +0.25(+0.44%) |
Dec 17, 2007 | 57.67 | 57.74 | 57.09 | 57.14 | 14,989 | -1.16(-1.99%) |
Dec 14, 2007 | 58.53 | 58.91 | 58.25 | 58.30 | 12,721 | -1.46(-2.44%) |
Dec 13, 2007 | 59.19 | 59.77 | 58.98 | 59.76 | 26,451 | +0.49(+0.83%) |
Dec 12, 2007 | 60.25 | 60.25 | 58.75 | 59.27 | 20,027 | +0.27(+0.46%) |
Dec 11, 2007 | 60.84 | 60.84 | 59.00 | 59.00 | 44,313 | -1.77(-2.91%) |
Dec 10, 2007 | 60.42 | 60.83 | 60.38 | 60.77 | 14,611 | +0.50(+0.83%) |
Dec 07, 2007 | 60.19 | 60.43 | 60.16 | 60.27 | 158,834 | +0.14(+0.24%) |
Dec 06, 2007 | 59.13 | 60.13 | 59.13 | 60.12 | 31,615 | +1.10(+1.87%) |
Dec 05, 2007 | 58.79 | 59.14 | 58.76 | 59.02 | 17,508 | +0.85(+1.46%) |
Dec 04, 2007 | 58.22 | 58.45 | 58.11 | 58.17 | 13,477 | -0.42(-0.71%) |
Dec 03, 2007 | 59.47 | 59.47 | 58.59 | 58.59 | 22,238 | -0.57(-0.97%) |
Nov 30, 2007 | 59.82 | 59.82 | 58.75 | 59.16 | 16,154 | +0.36(+0.61%) |
Nov 29, 2007 | 59.96 | 59.96 | 58.61 | 58.80 | 17,886 | -0.26(-0.44%) |
Nov 28, 2007 | 58.04 | 59.07 | 57.88 | 59.07 | 55,170 | +1.83(+3.19%) |
Nov 27, 2007 | 56.34 | 57.42 | 56.34 | 57.24 | 19,429 | +0.91(+1.61%) |
Nov 26, 2007 | 57.41 | 57.79 | 56.34 | 56.34 | 24,956 | -0.97(-1.69%) |
Nov 23, 2007 | 56.44 | 57.32 | 56.44 | 57.30 | 8,823 | +0.87(+1.53%) |
Nov 21, 2007 | 56.59 | 56.96 | 56.38 | 56.44 | 11,588 | -0.74(-1.29%) |
Nov 20, 2007 | 56.60 | 57.93 | 56.57 | 57.18 | 23,692 | -0.11(-0.19%) |
Nov 19, 2007 | 58.24 | 58.24 | 57.16 | 57.29 | 21,929 | -0.92(-1.58%) |
Nov 16, 2007 | 58.48 | 58.48 | 57.72 | 58.21 | 21,161 | -0.13(-0.22%) |
Nov 15, 2007 | 58.59 | 58.93 | 58.06 | 58.34 | 24,688 | -0.64(-1.09%) |
Nov 14, 2007 | 59.77 | 59.90 | 58.98 | 58.98 | 16,752 | -0.07(-0.12%) |
Nov 13, 2007 | 58.27 | 59.09 | 58.27 | 59.05 | 29,096 | +1.25(+2.17%) |
Nov 12, 2007 | 58.57 | 59.06 | 57.76 | 57.80 | 26,955 | -0.87(-1.48%) |
Nov 09, 2007 | 59.18 | 59.23 | 58.53 | 58.66 | 25,065 | -1.37(-2.27%) |
Nov 08, 2007 | 59.79 | 60.08 | 59.00 | 60.03 | 34,764 | +0.44(+0.73%) |
Nov 07, 2007 | 60.52 | 60.69 | 59.59 | 59.59 | 22,546 | -1.62(-2.65%) |
Nov 06, 2007 | 61.68 | 61.68 | 60.50 | 61.21 | 8,136 | +0.68(+1.13%) |
Nov 05, 2007 | 60.19 | 60.76 | 60.08 | 60.53 | 23,176 | -0.12(-0.20%) |
Nov 02, 2007 | 60.50 | 60.74 | 59.87 | 60.65 | 36,654 | +0.39(+0.65%) |