Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 60.34 | 60.34 | 60.15 | 60.29 | 60,795 | +0.12(+0.20%) |
Jan 30, 2008 | 60.16 | 60.18 | 59.92 | 60.17 | 174,353 | +0.06(+0.10%) |
Jan 29, 2008 | 60.08 | 60.11 | 59.96 | 60.11 | 154,748 | +0.02(+0.04%) |
Jan 28, 2008 | 59.80 | 60.13 | 59.80 | 60.08 | 56,200 | -0.11(-0.19%) |
Jan 25, 2008 | 59.98 | 60.20 | 59.69 | 60.20 | 135,405 | +0.17(+0.28%) |
Jan 24, 2008 | 60.13 | 60.26 | 59.83 | 60.03 | 434,688 | -0.24(-0.39%) |
Jan 23, 2008 | 60.55 | 60.55 | 60.18 | 60.27 | 246,761 | +0.04(+0.06%) |
Jan 22, 2008 | 60.28 | 60.28 | 60.01 | 60.23 | 137,406 | +0.28(+0.47%) |
Jan 21, 2008 | 59.89 | 59.95 | 59.74 | 59.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.89 | 59.95 | 59.74 | 59.95 | 60,121 | +0.10(+0.17%) |
Jan 17, 2008 | 59.71 | 59.90 | 59.70 | 59.85 | 113,920 | +0.12(+0.20%) |
Jan 16, 2008 | 59.77 | 59.77 | 59.65 | 59.72 | 73,976 | -0.01(-0.01%) |
Jan 15, 2008 | 59.82 | 59.82 | 59.60 | 59.73 | 40,517 | +0.11(+0.18%) |
Jan 14, 2008 | 59.62 | 59.65 | 59.56 | 59.63 | 40,629 | +0.03(+0.05%) |
Jan 11, 2008 | 59.62 | 59.62 | 59.46 | 59.59 | 27,054 | +0.20(+0.33%) |
Jan 10, 2008 | 59.40 | 59.49 | 59.32 | 59.40 | 33,589 | +0.02(+0.03%) |
Jan 09, 2008 | 59.23 | 59.51 | 59.23 | 59.38 | 75,166 | -0.05(-0.09%) |
Jan 08, 2008 | 59.33 | 59.43 | 59.26 | 59.43 | 89,594 | +0.05(+0.08%) |
Jan 07, 2008 | 59.49 | 59.49 | 59.25 | 59.39 | 49,034 | +0.04(+0.06%) |
Jan 04, 2008 | 59.52 | 59.52 | 59.27 | 59.35 | 62,474 | +0.06(+0.10%) |
Jan 03, 2008 | 59.66 | 59.66 | 59.17 | 59.29 | 51,365 | +0.08(+0.13%) |
Jan 02, 2008 | 59.03 | 59.22 | 59.01 | 59.21 | 31,629 | +0.26(+0.44%) |
Jan 01, 2008 | 58.83 | 58.98 | 58.82 | 58.95 | 16,468 | +0.00(+0.00%) |
Dec 31, 2007 | 58.83 | 58.98 | 58.82 | 58.95 | 16,468 | +0.17(+0.29%) |
Dec 28, 2007 | 58.81 | 58.91 | 58.72 | 58.78 | 55,939 | +0.12(+0.21%) |
Dec 27, 2007 | 58.70 | 58.71 | 58.56 | 58.66 | 36,795 | +0.11(+0.18%) |
Dec 26, 2007 | 58.46 | 58.68 | 58.46 | 58.55 | 30,845 | -0.10(-0.16%) |
Dec 24, 2007 | 58.53 | 58.72 | 58.53 | 58.65 | 34,261 | -0.23(-0.40%) |
Dec 21, 2007 | 59.04 | 59.04 | 58.84 | 58.88 | 125,700 | -0.22(-0.38%) |
Dec 20, 2007 | 59.10 | 59.20 | 59.04 | 59.10 | 97,502 | +0.09(+0.16%) |
Dec 19, 2007 | 59.06 | 59.11 | 58.89 | 59.01 | 51,430 | +0.04(+0.06%) |
Dec 18, 2007 | 58.85 | 58.99 | 58.85 | 58.98 | 81,556 | +0.08(+0.13%) |
Dec 17, 2007 | 58.75 | 58.90 | 58.75 | 58.90 | 118,731 | +0.11(+0.18%) |
Dec 14, 2007 | 58.89 | 58.90 | 58.68 | 58.79 | 80,511 | -0.12(-0.21%) |
Dec 13, 2007 | 58.98 | 58.98 | 58.82 | 58.91 | 93,985 | -0.05(-0.08%) |
Dec 12, 2007 | 58.92 | 58.98 | 58.78 | 58.96 | 134,451 | -0.23(-0.39%) |
Dec 11, 2007 | 58.81 | 59.49 | 58.81 | 59.19 | 122,992 | +0.31(+0.52%) |
Dec 10, 2007 | 58.90 | 58.94 | 58.81 | 58.88 | 142,593 | +0.01(+0.01%) |
Dec 07, 2007 | 58.94 | 58.99 | 58.83 | 58.88 | 80,857 | -0.16(-0.27%) |
Dec 06, 2007 | 59.23 | 59.23 | 59.02 | 59.04 | 32,314 | -0.18(-0.31%) |
Dec 05, 2007 | 59.09 | 59.24 | 59.06 | 59.22 | 62,866 | +0.03(+0.05%) |
Dec 04, 2007 | 59.31 | 59.32 | 59.15 | 59.19 | 69,663 | -0.02(-0.04%) |
Dec 03, 2007 | 59.22 | 59.22 | 59.10 | 59.21 | 31,498 | -0.01(-0.01%) |
Nov 30, 2007 | 59.09 | 59.23 | 59.07 | 59.22 | 56,200 | +0.15(+0.25%) |
Nov 29, 2007 | 59.23 | 59.25 | 59.07 | 59.07 | 50,842 | +0.03(+0.05%) |
Nov 28, 2007 | 59.17 | 59.17 | 58.96 | 59.04 | 113,708 | -0.17(-0.28%) |
Nov 27, 2007 | 59.49 | 59.49 | 59.08 | 59.21 | 120,518 | -0.16(-0.27%) |
Nov 26, 2007 | 59.49 | 59.49 | 58.83 | 59.37 | 106,142 | +0.21(+0.35%) |
Nov 23, 2007 | 59.17 | 59.17 | 59.12 | 59.17 | 25,107 | -0.05(-0.09%) |
Nov 21, 2007 | 59.02 | 59.92 | 59.02 | 59.22 | 80,252 | +0.33(+0.55%) |
Nov 20, 2007 | 58.99 | 59.04 | 58.89 | 58.89 | 41,301 | -0.16(-0.27%) |
Nov 19, 2007 | 58.84 | 59.06 | 58.81 | 59.05 | 58,422 | +0.24(+0.42%) |
Nov 16, 2007 | 58.83 | 58.84 | 58.75 | 58.81 | 60,644 | +0.05(+0.09%) |
Nov 15, 2007 | 58.71 | 58.81 | 58.69 | 58.75 | 40,517 | +0.20(+0.34%) |
Nov 14, 2007 | 58.48 | 58.58 | 58.48 | 58.55 | 32,021 | +0.02(+0.04%) |
Nov 13, 2007 | 58.69 | 58.69 | 58.53 | 58.53 | 55,678 | -0.15(-0.26%) |
Nov 12, 2007 | 58.68 | 58.76 | 58.68 | 58.68 | 28,753 | -0.01(-0.01%) |
Nov 09, 2007 | 58.75 | 58.75 | 58.61 | 58.69 | 50,306 | +0.08(+0.14%) |
Nov 08, 2007 | 58.59 | 58.71 | 58.53 | 58.61 | 40,386 | +0.05(+0.08%) |
Nov 07, 2007 | 58.42 | 58.58 | 58.42 | 58.56 | 70,839 | +0.16(+0.28%) |
Nov 06, 2007 | 58.35 | 58.48 | 58.34 | 58.40 | 52,018 | -0.03(-0.05%) |
Nov 05, 2007 | 58.52 | 58.52 | 58.41 | 58.43 | 34,243 | -0.02(-0.03%) |
Nov 02, 2007 | 58.29 | 58.52 | 58.23 | 58.45 | 84,432 | +0.13(+0.22%) |