Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 75.20 | 81.53 | 74.06 | 79.92 | 1,340,912 | +3.62(+4.74%) |
Jan 30, 2008 | 75.85 | 78.05 | 75.34 | 76.30 | 1,042,503 | +0.15(+0.20%) |
Jan 29, 2008 | 73.78 | 76.27 | 73.06 | 76.15 | 779,843 | +3.23(+4.43%) |
Jan 28, 2008 | 72.11 | 73.02 | 70.20 | 72.92 | 886,237 | +0.06(+0.08%) |
Jan 25, 2008 | 76.07 | 76.39 | 72.40 | 72.86 | 771,200 | -2.47(-3.28%) |
Jan 24, 2008 | 77.00 | 78.97 | 74.51 | 75.33 | 1,649,716 | -0.60(-0.79%) |
Jan 23, 2008 | 70.20 | 76.82 | 69.40 | 75.93 | 2,097,262 | +4.65(+6.52%) |
Jan 22, 2008 | 63.62 | 71.66 | 63.00 | 71.28 | 1,642,037 | +5.14(+7.77%) |
Jan 21, 2008 | 66.41 | 67.06 | 64.86 | 66.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 66.41 | 67.06 | 64.86 | 66.14 | 1,289,704 | -0.01(-0.02%) |
Jan 17, 2008 | 67.69 | 68.43 | 65.31 | 66.15 | 1,484,704 | -1.77(-2.61%) |
Jan 16, 2008 | 66.49 | 68.44 | 65.85 | 67.92 | 2,198,656 | +0.92(+1.37%) |
Jan 15, 2008 | 69.26 | 69.40 | 66.98 | 67.00 | 1,314,300 | -3.03(-4.33%) |
Jan 14, 2008 | 70.23 | 70.55 | 69.36 | 70.03 | 351,700 | +0.02(+0.03%) |
Jan 11, 2008 | 69.81 | 70.89 | 69.20 | 70.01 | 553,987 | -0.57(-0.81%) |
Jan 10, 2008 | 69.04 | 71.51 | 68.50 | 70.58 | 849,600 | +1.20(+1.73%) |
Jan 09, 2008 | 70.07 | 70.49 | 67.90 | 69.38 | 1,534,150 | -0.71(-1.01%) |
Jan 08, 2008 | 73.11 | 73.32 | 69.86 | 70.09 | 1,030,677 | -2.49(-3.43%) |
Jan 07, 2008 | 71.66 | 73.15 | 71.30 | 72.58 | 712,100 | +1.21(+1.70%) |
Jan 04, 2008 | 72.72 | 72.90 | 70.74 | 71.37 | 1,283,100 | -2.18(-2.96%) |
Jan 03, 2008 | 74.63 | 74.85 | 73.15 | 73.55 | 806,500 | -0.66(-0.89%) |
Jan 02, 2008 | 74.25 | 74.62 | 73.14 | 74.21 | 677,837 | -0.19(-0.26%) |
Jan 01, 2008 | 74.40 | 74.80 | 74.11 | 74.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 74.40 | 74.80 | 74.11 | 74.40 | 335,824 | -0.35(-0.47%) |
Dec 28, 2007 | 75.49 | 75.49 | 74.00 | 74.75 | 271,103 | +0.19(+0.25%) |
Dec 27, 2007 | 75.07 | 75.29 | 74.29 | 74.56 | 276,814 | -0.77(-1.02%) |
Dec 26, 2007 | 76.48 | 76.48 | 74.83 | 75.33 | 274,434 | -0.82(-1.08%) |
Dec 24, 2007 | 75.24 | 76.15 | 74.87 | 76.15 | 134,400 | +0.89(+1.18%) |
Dec 21, 2007 | 75.66 | 75.66 | 74.50 | 75.26 | 502,644 | +0.36(+0.48%) |
Dec 20, 2007 | 76.13 | 76.24 | 74.16 | 74.90 | 541,800 | -0.54(-0.72%) |
Dec 19, 2007 | 74.78 | 76.04 | 74.03 | 75.44 | 711,258 | +0.36(+0.48%) |
Dec 18, 2007 | 75.85 | 75.89 | 73.40 | 75.08 | 1,370,700 | -0.11(-0.15%) |
Dec 17, 2007 | 75.51 | 76.30 | 75.01 | 75.19 | 686,000 | -0.32(-0.42%) |
Dec 14, 2007 | 75.15 | 76.80 | 75.15 | 75.51 | 1,080,800 | -1.12(-1.46%) |
Dec 13, 2007 | 77.15 | 77.56 | 75.34 | 76.63 | 926,460 | -1.15(-1.48%) |
Dec 12, 2007 | 80.71 | 80.73 | 76.51 | 77.78 | 641,169 | -1.28(-1.62%) |
Dec 11, 2007 | 82.33 | 83.04 | 78.10 | 79.06 | 1,223,400 | -2.60(-3.18%) |
Dec 10, 2007 | 80.23 | 81.66 | 78.84 | 81.66 | 362,650 | +1.81(+2.27%) |
Dec 07, 2007 | 79.80 | 80.72 | 78.61 | 79.85 | 430,306 | +0.54(+0.68%) |
Dec 06, 2007 | 77.43 | 79.50 | 77.01 | 79.31 | 601,900 | +1.93(+2.49%) |
Dec 05, 2007 | 78.33 | 78.87 | 76.47 | 77.38 | 1,012,200 | +0.17(+0.22%) |
Dec 04, 2007 | 79.10 | 79.31 | 77.14 | 77.21 | 789,700 | -2.08(-2.62%) |
Dec 03, 2007 | 79.98 | 80.44 | 78.78 | 79.29 | 804,300 | -1.15(-1.43%) |
Nov 30, 2007 | 78.53 | 83.70 | 78.05 | 80.44 | 986,823 | +0.30(+0.37%) |
Nov 29, 2007 | 80.45 | 80.60 | 79.47 | 80.14 | 611,200 | -0.53(-0.66%) |
Nov 28, 2007 | 80.43 | 81.19 | 79.47 | 80.67 | 1,444,685 | +1.20(+1.51%) |
Nov 27, 2007 | 78.92 | 80.29 | 78.21 | 79.47 | 944,200 | +0.69(+0.88%) |
Nov 26, 2007 | 78.32 | 80.70 | 78.20 | 78.78 | 639,900 | -0.22(-0.28%) |
Nov 23, 2007 | 78.83 | 79.72 | 78.19 | 79.00 | 262,525 | +0.81(+1.04%) |
Nov 21, 2007 | 78.69 | 79.19 | 77.46 | 78.19 | 904,700 | -1.06(-1.34%) |
Nov 20, 2007 | 76.71 | 79.69 | 76.24 | 79.25 | 1,284,600 | +2.39(+3.11%) |
Nov 19, 2007 | 77.79 | 78.46 | 76.70 | 76.86 | 1,195,100 | -1.94(-2.46%) |
Nov 16, 2007 | 79.48 | 79.60 | 78.41 | 78.80 | 926,700 | -0.54(-0.68%) |
Nov 15, 2007 | 80.66 | 80.94 | 79.01 | 79.34 | 641,815 | -1.45(-1.79%) |
Nov 14, 2007 | 81.35 | 83.27 | 80.70 | 80.79 | 832,000 | -0.37(-0.46%) |
Nov 13, 2007 | 80.29 | 81.50 | 78.95 | 81.16 | 768,900 | +1.57(+1.97%) |
Nov 12, 2007 | 80.40 | 82.55 | 79.37 | 79.59 | 767,600 | -0.54(-0.67%) |
Nov 09, 2007 | 78.00 | 81.06 | 77.50 | 80.13 | 921,400 | +1.29(+1.64%) |
Nov 08, 2007 | 78.89 | 80.02 | 77.55 | 78.84 | 894,400 | +0.62(+0.79%) |
Nov 07, 2007 | 81.02 | 81.20 | 77.88 | 78.22 | 1,598,300 | -3.51(-4.29%) |
Nov 06, 2007 | 81.82 | 82.38 | 80.78 | 81.73 | 419,600 | +0.07(+0.09%) |
Nov 05, 2007 | 83.17 | 83.17 | 80.82 | 81.66 | 648,343 | -1.76(-2.11%) |
Nov 02, 2007 | 84.08 | 84.43 | 82.90 | 83.42 | 647,100 | -0.60(-0.71%) |