Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 56.69 | 56.69 | 55.58 | 56.69 | 4,855 | +0.79(+1.41%) |
Jan 30, 2008 | 55.90 | 56.75 | 55.70 | 55.90 | 1,354 | +0.25(+0.45%) |
Jan 29, 2008 | 55.65 | 55.70 | 55.30 | 55.65 | 4,008 | +0.35(+0.63%) |
Jan 28, 2008 | 54.59 | 55.30 | 54.45 | 55.30 | 3,392 | +0.71(+1.30%) |
Jan 25, 2008 | 53.80 | 55.00 | 54.40 | 54.59 | 9,111 | +0.79(+1.47%) |
Jan 24, 2008 | 53.80 | 54.60 | 53.60 | 53.80 | 3,321 | -0.80(-1.47%) |
Jan 23, 2008 | 54.60 | 54.60 | 52.15 | 54.60 | 9,707 | +1.20(+2.25%) |
Jan 22, 2008 | 54.20 | 54.15 | 51.65 | 53.40 | 16,976 | -0.80(-1.48%) |
Jan 21, 2008 | 54.20 | 54.40 | 53.81 | 54.20 | 5,005 | +0.00(+0.00%) |
Jan 18, 2008 | 54.20 | 54.40 | 53.81 | 54.20 | 5,005 | -0.39(-0.71%) |
Jan 17, 2008 | 54.59 | 55.41 | 54.45 | 54.59 | 7,742 | -0.71(-1.28%) |
Jan 16, 2008 | 55.30 | 55.64 | 55.29 | 55.30 | 5,985 | -0.10(-0.18%) |
Jan 15, 2008 | 57.15 | 57.10 | 54.90 | 55.40 | 2,536 | -1.75(-3.06%) |
Jan 14, 2008 | 56.00 | 57.15 | 56.87 | 57.15 | 5,687 | +1.15(+2.05%) |
Jan 11, 2008 | 56.00 | 56.75 | 55.86 | 56.00 | 2,344 | -0.90(-1.58%) |
Jan 10, 2008 | 56.90 | 57.10 | 55.80 | 56.90 | 10,026 | +0.55(+0.98%) |
Jan 09, 2008 | 57.10 | 56.35 | 55.60 | 56.35 | 3,446 | -0.75(-1.31%) |
Jan 08, 2008 | 57.10 | 57.90 | 56.90 | 57.10 | 5,710 | +1.10(+1.96%) |
Jan 07, 2008 | 55.65 | 56.30 | 55.90 | 56.00 | 3,038 | +0.35(+0.63%) |
Jan 04, 2008 | 55.65 | 56.20 | 55.25 | 55.65 | 2,758 | -0.35(-0.63%) |
Jan 03, 2008 | 56.00 | 56.35 | 56.00 | 56.00 | 4,791 | -0.40(-0.71%) |
Jan 02, 2008 | 55.40 | 57.25 | 56.25 | 56.40 | 2,487 | +1.00(+1.81%) |
Jan 01, 2008 | 55.40 | 55.90 | 55.20 | 55.40 | 4,306 | +0.00(+0.00%) |
Dec 31, 2007 | 55.40 | 55.90 | 55.20 | 55.40 | 4,306 | -0.75(-1.34%) |
Dec 28, 2007 | 56.15 | 56.80 | 56.15 | 56.15 | 5,190 | +0.25(+0.45%) |
Dec 27, 2007 | 55.60 | 56.30 | 55.65 | 55.90 | 2,042 | +0.30(+0.54%) |
Dec 26, 2007 | 55.60 | 55.65 | 54.75 | 55.60 | 1,938 | +0.35(+0.63%) |
Dec 24, 2007 | 55.25 | 55.25 | 54.60 | 55.25 | 985 | +0.35(+0.64%) |
Dec 21, 2007 | 54.90 | 54.90 | 54.50 | 54.90 | 5,620 | -0.14(-0.25%) |
Dec 20, 2007 | 55.04 | 55.24 | 54.80 | 55.04 | 6,731 | -0.36(-0.65%) |
Dec 19, 2007 | 55.50 | 55.70 | 55.05 | 55.40 | 7,939 | -0.10(-0.18%) |
Dec 18, 2007 | 55.50 | 55.50 | 54.51 | 55.50 | 6,942 | +1.75(+3.26%) |
Dec 17, 2007 | 54.50 | 54.30 | 53.50 | 53.75 | 20,584 | -0.75(-1.38%) |
Dec 14, 2007 | 54.50 | 54.95 | 54.11 | 54.50 | 10,849 | -1.00(-1.80%) |
Dec 13, 2007 | 56.70 | 55.65 | 55.20 | 55.50 | 4,167 | -1.20(-2.12%) |
Dec 12, 2007 | 56.70 | 57.25 | 56.20 | 56.70 | 8,419 | -0.30(-0.53%) |
Dec 11, 2007 | 57.00 | 60.30 | 57.00 | 57.00 | 6,230 | -1.60(-2.73%) |
Dec 10, 2007 | 58.60 | 58.90 | 58.35 | 58.60 | 2,249 | +0.45(+0.77%) |
Dec 07, 2007 | 59.00 | 58.50 | 58.15 | 58.15 | 3,010 | -0.85(-1.44%) |
Dec 06, 2007 | 58.90 | 59.00 | 58.40 | 59.00 | 4,231 | +0.10(+0.17%) |
Dec 05, 2007 | 58.90 | 58.91 | 58.80 | 58.90 | 1,388 | -0.35(-0.59%) |
Dec 04, 2007 | 59.25 | 59.49 | 59.25 | 59.25 | 3,654 | +0.85(+1.46%) |
Dec 03, 2007 | 58.40 | 58.50 | 58.30 | 58.40 | 4,077 | -0.20(-0.34%) |
Nov 30, 2007 | 59.89 | 59.00 | 58.50 | 58.60 | 4,765 | -1.29(-2.15%) |
Nov 29, 2007 | 61.10 | 59.89 | 59.50 | 59.89 | 1,880 | -1.21(-1.98%) |
Nov 28, 2007 | 61.10 | 61.20 | 60.50 | 61.10 | 5,656 | +0.80(+1.33%) |
Nov 27, 2007 | 60.30 | 60.75 | 60.10 | 60.30 | 5,697 | +0.60(+1.01%) |
Nov 26, 2007 | 59.70 | 60.35 | 59.70 | 59.70 | 6,855 | +0.05(+0.08%) |
Nov 23, 2007 | 56.94 | 59.65 | 59.40 | 59.65 | 718 | +2.71(+4.76%) |
Nov 21, 2007 | 57.50 | 56.94 | 56.05 | 56.94 | 5,084 | +0.00(+0.00%) |
Nov 20, 2007 | 56.94 | 56.94 | 56.05 | 56.94 | 5,084 | +2.59(+4.77%) |
Nov 19, 2007 | 54.35 | 54.74 | 54.35 | 54.35 | 1,840 | -1.35(-2.42%) |
Nov 16, 2007 | 55.70 | 56.05 | 55.55 | 55.70 | 1,511 | -0.19(-0.34%) |
Nov 15, 2007 | 55.89 | 56.19 | 55.85 | 55.89 | 22,978 | -1.06(-1.86%) |
Nov 14, 2007 | 57.79 | 57.00 | 56.41 | 56.95 | 1,781 | -0.84(-1.45%) |
Nov 13, 2007 | 56.40 | 57.79 | 56.83 | 57.79 | 15,985 | +1.39(+2.46%) |
Nov 12, 2007 | 56.40 | 56.80 | 56.15 | 56.40 | 4,024 | -0.20(-0.35%) |
Nov 09, 2007 | 56.60 | 56.70 | 56.20 | 56.60 | 3,687 | -0.90(-1.57%) |
Nov 08, 2007 | 57.50 | 57.55 | 57.10 | 57.50 | 3,633 | +0.30(+0.52%) |
Nov 07, 2007 | 57.20 | 57.45 | 57.10 | 57.20 | 21,655 | -0.70(-1.21%) |
Nov 06, 2007 | 57.90 | 57.90 | 57.35 | 57.90 | 7,845 | -0.15(-0.26%) |
Nov 05, 2007 | 58.30 | 58.10 | 57.80 | 58.05 | 6,927 | -0.25(-0.43%) |
Nov 02, 2007 | 58.30 | 58.30 | 57.90 | 58.30 | 2,806 | +1.20(+2.10%) |