Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 70.02 | 75.58 | 68.66 | 74.48 | 3,084,268 | +3.40(+4.78%) |
Jan 30, 2008 | 72.02 | 73.33 | 70.86 | 71.08 | 2,267,210 | -1.44(-1.99%) |
Jan 29, 2008 | 72.71 | 73.76 | 70.68 | 72.52 | 2,306,937 | +1.06(+1.48%) |
Jan 28, 2008 | 67.69 | 72.08 | 66.72 | 71.47 | 2,843,495 | +4.09(+6.07%) |
Jan 25, 2008 | 70.79 | 72.87 | 67.18 | 67.38 | 2,908,181 | -3.13(-4.44%) |
Jan 24, 2008 | 71.49 | 71.81 | 68.44 | 70.51 | 3,207,766 | -0.72(-1.01%) |
Jan 23, 2008 | 64.58 | 72.87 | 63.48 | 71.23 | 4,628,604 | +5.67(+8.65%) |
Jan 22, 2008 | 62.47 | 66.03 | 62.42 | 65.56 | 3,436,870 | -0.14(-0.22%) |
Jan 21, 2008 | 62.87 | 66.28 | 61.76 | 65.70 | 6,184,096 | +0.00(+0.00%) |
Jan 18, 2008 | 62.87 | 66.28 | 61.76 | 65.70 | 6,183,787 | +2.94(+4.69%) |
Jan 17, 2008 | 67.19 | 67.76 | 62.52 | 62.76 | 4,960,078 | -3.74(-5.63%) |
Jan 16, 2008 | 63.38 | 68.24 | 63.12 | 66.51 | 5,292,175 | +3.25(+5.14%) |
Jan 15, 2008 | 64.38 | 65.13 | 62.11 | 63.25 | 4,059,725 | -2.14(-3.27%) |
Jan 14, 2008 | 67.04 | 67.54 | 64.21 | 65.39 | 4,124,018 | -1.03(-1.55%) |
Jan 11, 2008 | 69.56 | 70.22 | 66.27 | 66.42 | 3,080,180 | -4.18(-5.92%) |
Jan 10, 2008 | 70.20 | 71.67 | 68.02 | 70.60 | 4,074,914 | +0.47(+0.67%) |
Jan 09, 2008 | 69.22 | 70.31 | 67.04 | 70.13 | 3,556,184 | +2.44(+3.60%) |
Jan 08, 2008 | 68.18 | 71.22 | 66.73 | 67.69 | 4,315,975 | +0.18(+0.27%) |
Jan 07, 2008 | 69.16 | 69.27 | 66.41 | 67.51 | 3,653,711 | -0.63(-0.93%) |
Jan 04, 2008 | 67.17 | 70.28 | 65.83 | 68.15 | 4,737,981 | -0.31(-0.45%) |
Jan 03, 2008 | 70.93 | 70.93 | 67.22 | 68.46 | 3,755,677 | -2.40(-3.38%) |
Jan 02, 2008 | 73.05 | 74.48 | 70.20 | 70.85 | 2,515,983 | -1.78(-2.45%) |
Jan 01, 2008 | 74.64 | 74.71 | 72.61 | 72.63 | 1,688,366 | +0.00(+0.00%) |
Dec 31, 2007 | 74.64 | 74.71 | 72.61 | 72.63 | 1,687,749 | -2.32(-3.09%) |
Dec 28, 2007 | 75.75 | 75.75 | 73.94 | 74.95 | 1,477,290 | +0.73(+0.98%) |
Dec 27, 2007 | 76.48 | 78.65 | 73.86 | 74.23 | 2,281,403 | -2.00(-2.62%) |
Dec 26, 2007 | 73.21 | 76.34 | 72.80 | 76.22 | 2,105,227 | +2.84(+3.88%) |
Dec 24, 2007 | 74.20 | 74.62 | 73.37 | 73.38 | 1,008,253 | -1.28(-1.71%) |
Dec 21, 2007 | 75.53 | 76.10 | 73.53 | 74.66 | 3,564,946 | -0.74(-0.98%) |
Dec 20, 2007 | 78.29 | 79.00 | 74.10 | 75.39 | 3,562,164 | -1.03(-1.35%) |
Dec 19, 2007 | 72.06 | 77.53 | 71.58 | 76.42 | 4,284,769 | +3.65(+5.01%) |
Dec 18, 2007 | 74.51 | 75.22 | 72.25 | 72.78 | 2,407,360 | -1.24(-1.67%) |
Dec 17, 2007 | 75.56 | 77.19 | 73.85 | 74.01 | 2,673,487 | -2.34(-3.06%) |
Dec 14, 2007 | 75.82 | 77.98 | 75.82 | 76.35 | 2,001,093 | -0.82(-1.06%) |
Dec 13, 2007 | 76.42 | 77.53 | 76.16 | 77.17 | 1,638,954 | +0.65(+0.86%) |
Dec 12, 2007 | 78.20 | 79.53 | 75.52 | 76.51 | 3,063,017 | -0.94(-1.21%) |
Dec 11, 2007 | 80.84 | 81.23 | 77.08 | 77.45 | 2,363,218 | -3.14(-3.90%) |
Dec 10, 2007 | 81.45 | 82.23 | 80.32 | 80.60 | 1,734,907 | -0.12(-0.14%) |
Dec 07, 2007 | 80.26 | 82.27 | 80.26 | 80.71 | 1,653,474 | +0.49(+0.61%) |
Dec 06, 2007 | 78.52 | 80.31 | 77.64 | 80.23 | 1,961,143 | +1.16(+1.47%) |
Dec 05, 2007 | 80.51 | 80.80 | 78.22 | 79.07 | 2,375,390 | +0.05(+0.06%) |
Dec 04, 2007 | 78.17 | 80.82 | 77.08 | 79.02 | 2,731,572 | +0.86(+1.09%) |
Dec 03, 2007 | 82.07 | 82.07 | 77.43 | 78.17 | 3,490,058 | -4.06(-4.94%) |
Nov 30, 2007 | 83.41 | 84.21 | 81.31 | 82.23 | 2,648,001 | -0.06(-0.08%) |
Nov 29, 2007 | 85.23 | 85.83 | 81.96 | 82.29 | 2,856,254 | -3.06(-3.58%) |
Nov 28, 2007 | 83.52 | 87.28 | 82.95 | 85.35 | 3,473,482 | +0.75(+0.89%) |
Nov 27, 2007 | 84.73 | 85.39 | 83.08 | 84.60 | 4,698,775 | +0.00(+0.00%) |
Nov 26, 2007 | 88.30 | 88.35 | 84.22 | 84.60 | 2,709,768 | -2.88(-3.30%) |
Nov 23, 2007 | 88.03 | 88.10 | 85.73 | 87.48 | 1,356,551 | -0.16(-0.18%) |
Nov 21, 2007 | 84.86 | 89.35 | 84.15 | 87.64 | 3,714,568 | +2.03(+2.38%) |
Nov 20, 2007 | 83.64 | 87.45 | 82.81 | 85.61 | 6,412,251 | +4.65(+5.74%) |
Nov 19, 2007 | 84.21 | 84.98 | 80.83 | 80.96 | 3,452,865 | -6.17(-7.08%) |
Nov 16, 2007 | 85.32 | 88.07 | 85.01 | 87.13 | 2,609,370 | +2.69(+3.18%) |
Nov 15, 2007 | 84.31 | 86.94 | 82.73 | 84.44 | 3,146,603 | -0.27(-0.31%) |
Nov 14, 2007 | 89.85 | 90.53 | 84.21 | 84.70 | 3,292,254 | -4.51(-5.05%) |
Nov 13, 2007 | 84.66 | 89.58 | 84.55 | 89.21 | 2,774,218 | +5.29(+6.31%) |
Nov 12, 2007 | 87.91 | 89.28 | 82.96 | 83.92 | 3,047,979 | -4.42(-5.01%) |
Nov 09, 2007 | 86.73 | 90.73 | 84.77 | 88.34 | 3,463,801 | +0.21(+0.24%) |
Nov 08, 2007 | 90.56 | 90.56 | 85.39 | 88.14 | 3,540,164 | -1.54(-1.71%) |
Nov 07, 2007 | 90.82 | 91.52 | 89.20 | 89.67 | 2,503,596 | -2.90(-3.13%) |
Nov 06, 2007 | 95.33 | 95.91 | 90.50 | 92.57 | 3,106,302 | -1.62(-1.72%) |
Nov 05, 2007 | 94.06 | 95.75 | 92.26 | 94.19 | 3,047,669 | -2.59(-2.68%) |
Nov 02, 2007 | 95.87 | 98.07 | 92.36 | 96.78 | 5,302,421 | -3.59(-3.58%) |