Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 54.00 | 57.00 | 52.66 | 55.31 | 823,961 | +0.86(+1.58%) |
Jan 30, 2008 | 55.20 | 55.75 | 53.97 | 54.45 | 651,956 | -1.10(-1.98%) |
Jan 29, 2008 | 56.80 | 57.17 | 55.28 | 55.55 | 544,200 | -0.86(-1.52%) |
Jan 28, 2008 | 57.52 | 57.84 | 55.42 | 56.41 | 1,300,753 | -1.12(-1.95%) |
Jan 25, 2008 | 57.84 | 58.47 | 56.60 | 57.53 | 703,900 | +0.62(+1.09%) |
Jan 24, 2008 | 56.27 | 57.24 | 55.87 | 56.91 | 971,778 | +0.77(+1.37%) |
Jan 23, 2008 | 56.08 | 57.25 | 54.28 | 56.14 | 1,442,514 | -0.86(-1.51%) |
Jan 22, 2008 | 56.33 | 60.24 | 54.66 | 57.00 | 1,579,614 | +0.39(+0.69%) |
Jan 21, 2008 | 57.87 | 58.05 | 55.77 | 56.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.87 | 58.05 | 55.77 | 56.61 | 884,534 | -0.92(-1.60%) |
Jan 17, 2008 | 59.83 | 59.99 | 57.23 | 57.53 | 640,800 | -1.76(-2.97%) |
Jan 16, 2008 | 58.70 | 59.78 | 58.60 | 59.29 | 682,480 | +0.39(+0.66%) |
Jan 15, 2008 | 57.77 | 59.59 | 57.77 | 58.90 | 860,500 | +0.43(+0.74%) |
Jan 14, 2008 | 59.73 | 60.00 | 57.81 | 58.47 | 594,837 | -0.75(-1.27%) |
Jan 11, 2008 | 59.95 | 60.70 | 58.78 | 59.22 | 416,400 | -1.08(-1.79%) |
Jan 10, 2008 | 58.38 | 61.00 | 58.36 | 60.30 | 656,300 | +1.34(+2.27%) |
Jan 09, 2008 | 59.00 | 59.51 | 57.38 | 58.96 | 1,230,900 | -0.13(-0.22%) |
Jan 08, 2008 | 60.14 | 60.78 | 59.04 | 59.09 | 1,034,688 | -0.64(-1.07%) |
Jan 07, 2008 | 61.58 | 61.90 | 58.95 | 59.73 | 1,096,220 | -2.67(-4.28%) |
Jan 04, 2008 | 60.61 | 62.88 | 59.80 | 62.40 | 788,700 | +1.14(+1.86%) |
Jan 03, 2008 | 60.63 | 61.90 | 60.12 | 61.26 | 661,739 | +0.89(+1.47%) |
Jan 02, 2008 | 61.51 | 62.94 | 60.10 | 60.37 | 771,200 | -1.27(-2.06%) |
Jan 01, 2008 | 62.09 | 62.22 | 61.05 | 61.64 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.09 | 62.22 | 61.05 | 61.64 | 362,700 | -0.87(-1.39%) |
Dec 28, 2007 | 60.65 | 62.85 | 60.65 | 62.51 | 644,620 | +1.86(+3.07%) |
Dec 27, 2007 | 62.95 | 63.00 | 60.63 | 60.65 | 510,470 | -2.13(-3.39%) |
Dec 26, 2007 | 61.27 | 62.91 | 61.21 | 62.78 | 452,180 | +1.61(+2.63%) |
Dec 24, 2007 | 61.40 | 61.78 | 60.33 | 61.17 | 181,000 | +1.34(+2.24%) |
Dec 21, 2007 | 59.45 | 60.41 | 58.16 | 59.83 | 1,001,056 | +2.19(+3.80%) |
Dec 20, 2007 | 57.43 | 57.80 | 56.14 | 57.64 | 326,825 | +0.69(+1.21%) |
Dec 19, 2007 | 56.37 | 57.36 | 56.37 | 56.95 | 298,472 | +0.21(+0.37%) |
Dec 18, 2007 | 56.40 | 57.21 | 54.95 | 56.74 | 468,900 | +0.91(+1.63%) |
Dec 17, 2007 | 56.13 | 56.81 | 55.83 | 55.83 | 452,700 | -0.59(-1.05%) |
Dec 14, 2007 | 55.70 | 57.42 | 55.46 | 56.42 | 416,300 | +0.34(+0.61%) |
Dec 13, 2007 | 55.92 | 56.20 | 55.08 | 56.08 | 355,600 | -0.44(-0.78%) |
Dec 12, 2007 | 57.85 | 57.85 | 55.61 | 56.52 | 446,335 | +0.13(+0.23%) |
Dec 11, 2007 | 58.21 | 58.35 | 56.23 | 56.39 | 425,080 | -1.41(-2.44%) |
Dec 10, 2007 | 57.15 | 57.96 | 56.88 | 57.80 | 523,400 | +0.67(+1.17%) |
Dec 07, 2007 | 57.53 | 58.47 | 56.73 | 57.13 | 358,135 | -0.12(-0.21%) |
Dec 06, 2007 | 56.45 | 57.66 | 56.39 | 57.25 | 464,925 | +0.58(+1.02%) |
Dec 05, 2007 | 57.08 | 57.49 | 56.15 | 56.67 | 380,870 | +0.55(+0.98%) |
Dec 04, 2007 | 55.41 | 56.69 | 55.13 | 56.12 | 888,900 | +0.71(+1.28%) |
Dec 03, 2007 | 57.20 | 57.55 | 55.41 | 55.41 | 936,700 | -1.59(-2.79%) |
Nov 30, 2007 | 58.25 | 58.67 | 56.69 | 57.00 | 692,357 | -1.13(-1.94%) |
Nov 29, 2007 | 59.42 | 59.42 | 57.72 | 58.13 | 466,634 | -0.74(-1.26%) |
Nov 28, 2007 | 58.64 | 59.81 | 58.41 | 58.87 | 815,880 | +0.23(+0.39%) |
Nov 27, 2007 | 59.16 | 59.31 | 58.04 | 58.64 | 587,000 | -0.95(-1.59%) |
Nov 26, 2007 | 60.94 | 61.23 | 59.50 | 59.59 | 786,739 | -1.15(-1.89%) |
Nov 23, 2007 | 60.50 | 62.43 | 60.38 | 60.74 | 226,400 | +1.41(+2.38%) |
Nov 21, 2007 | 58.51 | 59.85 | 57.17 | 59.33 | 519,272 | +0.60(+1.02%) |
Nov 20, 2007 | 58.68 | 59.12 | 57.10 | 58.73 | 723,100 | -0.52(-0.88%) |
Nov 19, 2007 | 59.31 | 59.98 | 58.50 | 59.25 | 501,480 | -0.59(-0.99%) |
Nov 16, 2007 | 57.90 | 59.86 | 57.71 | 59.84 | 980,600 | +2.17(+3.76%) |
Nov 15, 2007 | 56.73 | 57.83 | 55.95 | 57.67 | 494,900 | +0.86(+1.51%) |
Nov 14, 2007 | 57.50 | 57.53 | 56.37 | 56.81 | 321,700 | -0.66(-1.15%) |
Nov 13, 2007 | 55.80 | 57.64 | 55.50 | 57.47 | 554,000 | +1.83(+3.29%) |
Nov 12, 2007 | 55.29 | 57.00 | 54.83 | 55.64 | 710,081 | +0.18(+0.32%) |
Nov 09, 2007 | 54.85 | 56.09 | 53.87 | 55.46 | 618,400 | +0.02(+0.04%) |
Nov 08, 2007 | 55.84 | 56.12 | 53.81 | 55.44 | 507,800 | -0.02(-0.04%) |
Nov 07, 2007 | 55.52 | 56.40 | 55.16 | 55.46 | 594,100 | -0.63(-1.12%) |
Nov 06, 2007 | 53.41 | 56.17 | 53.40 | 56.09 | 1,034,140 | +2.30(+4.28%) |
Nov 05, 2007 | 53.59 | 53.98 | 52.38 | 53.79 | 502,300 | -0.47(-0.87%) |
Nov 02, 2007 | 54.69 | 55.26 | 51.94 | 54.26 | 861,000 | +0.39(+0.72%) |