Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 78.09 | 81.14 | 77.58 | 80.30 | 3,446,080 | +1.10(+1.39%) |
Jan 30, 2008 | 78.91 | 80.45 | 78.81 | 79.20 | 4,729,560 | -0.68(-0.85%) |
Jan 29, 2008 | 79.46 | 80.75 | 79.23 | 79.88 | 3,855,768 | +0.96(+1.21%) |
Jan 28, 2008 | 77.45 | 78.92 | 76.59 | 78.92 | 4,088,575 | +1.51(+1.96%) |
Jan 25, 2008 | 76.74 | 78.69 | 76.52 | 77.41 | 6,037,346 | +1.25(+1.64%) |
Jan 24, 2008 | 77.11 | 77.35 | 74.78 | 76.16 | 4,755,210 | -0.41(-0.54%) |
Jan 23, 2008 | 70.18 | 77.02 | 69.73 | 76.57 | 9,272,419 | +4.15(+5.73%) |
Jan 22, 2008 | 69.66 | 72.91 | 68.84 | 72.43 | 5,269,931 | +0.14(+0.19%) |
Jan 21, 2008 | 71.58 | 72.67 | 70.83 | 72.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 71.58 | 72.67 | 70.83 | 72.29 | 4,130,063 | +1.06(+1.49%) |
Jan 17, 2008 | 72.69 | 73.43 | 71.02 | 71.23 | 3,935,431 | -1.40(-1.93%) |
Jan 16, 2008 | 71.19 | 73.24 | 70.83 | 72.63 | 5,517,427 | +0.98(+1.37%) |
Jan 15, 2008 | 72.07 | 72.62 | 71.61 | 71.65 | 3,698,476 | -1.18(-1.62%) |
Jan 14, 2008 | 73.05 | 73.48 | 72.21 | 72.83 | 2,196,079 | +0.52(+0.71%) |
Jan 11, 2008 | 72.64 | 72.93 | 71.80 | 72.31 | 4,121,819 | -0.84(-1.15%) |
Jan 10, 2008 | 70.57 | 73.88 | 70.57 | 73.16 | 5,481,987 | +1.93(+2.71%) |
Jan 09, 2008 | 71.07 | 71.34 | 69.85 | 71.23 | 4,437,065 | +0.00(+0.00%) |
Jan 08, 2008 | 72.34 | 72.88 | 71.13 | 71.23 | 5,306,364 | -0.61(-0.85%) |
Jan 07, 2008 | 72.96 | 73.42 | 71.12 | 71.84 | 4,639,100 | -0.52(-0.73%) |
Jan 04, 2008 | 74.65 | 74.66 | 71.57 | 72.37 | 5,017,394 | -2.76(-3.68%) |
Jan 03, 2008 | 74.53 | 75.46 | 74.28 | 75.13 | 3,048,278 | +0.99(+1.33%) |
Jan 02, 2008 | 76.21 | 76.21 | 73.19 | 74.14 | 7,570,545 | -2.59(-3.38%) |
Jan 01, 2008 | 77.56 | 77.63 | 76.59 | 76.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 77.56 | 77.63 | 76.59 | 76.73 | 3,329,586 | -1.25(-1.60%) |
Dec 28, 2007 | 78.83 | 79.68 | 76.99 | 77.98 | 3,180,387 | -1.10(-1.39%) |
Dec 27, 2007 | 79.78 | 79.90 | 78.86 | 79.08 | 3,115,121 | -0.87(-1.09%) |
Dec 26, 2007 | 79.16 | 80.20 | 79.04 | 79.95 | 3,301,821 | +0.67(+0.85%) |
Dec 24, 2007 | 80.21 | 80.89 | 78.97 | 79.28 | 2,563,757 | -1.86(-2.29%) |
Dec 21, 2007 | 79.69 | 82.16 | 79.69 | 81.13 | 4,365,912 | +0.57(+0.70%) |
Dec 20, 2007 | 81.85 | 81.85 | 79.91 | 80.57 | 3,232,797 | -0.86(-1.06%) |
Dec 19, 2007 | 83.27 | 83.27 | 81.24 | 81.43 | 2,349,124 | -1.83(-2.20%) |
Dec 18, 2007 | 83.04 | 83.35 | 82.39 | 83.26 | 2,406,734 | +0.74(+0.90%) |
Dec 17, 2007 | 82.01 | 83.19 | 81.78 | 82.52 | 2,778,270 | -0.02(-0.02%) |
Dec 14, 2007 | 82.46 | 83.95 | 82.44 | 82.54 | 2,984,919 | -1.09(-1.31%) |
Dec 13, 2007 | 82.09 | 83.75 | 81.97 | 83.63 | 2,737,672 | -0.67(-0.80%) |
Dec 12, 2007 | 85.83 | 86.64 | 83.22 | 84.30 | 2,536,065 | +0.26(+0.31%) |
Dec 11, 2007 | 86.75 | 87.09 | 84.04 | 84.04 | 2,601,424 | -2.75(-3.17%) |
Dec 10, 2007 | 86.31 | 87.36 | 85.83 | 86.80 | 2,239,360 | +0.56(+0.65%) |
Dec 07, 2007 | 85.08 | 86.65 | 85.08 | 86.24 | 2,073,454 | +1.49(+1.76%) |
Dec 06, 2007 | 84.19 | 84.81 | 83.38 | 84.75 | 1,354,154 | +0.96(+1.14%) |
Dec 05, 2007 | 84.59 | 84.59 | 83.11 | 83.79 | 2,058,824 | +0.15(+0.17%) |
Dec 04, 2007 | 83.35 | 84.57 | 83.10 | 83.65 | 2,157,797 | -0.03(-0.04%) |
Dec 03, 2007 | 83.88 | 85.02 | 83.46 | 83.68 | 2,589,470 | -1.05(-1.24%) |
Nov 30, 2007 | 83.60 | 85.10 | 82.64 | 84.73 | 3,709,822 | +1.96(+2.37%) |
Nov 29, 2007 | 83.14 | 83.44 | 82.35 | 82.77 | 2,273,261 | -0.80(-0.96%) |
Nov 28, 2007 | 80.24 | 83.97 | 80.12 | 83.57 | 4,055,282 | +3.36(+4.19%) |
Nov 27, 2007 | 79.43 | 80.21 | 78.39 | 80.21 | 3,204,275 | +1.34(+1.70%) |
Nov 26, 2007 | 80.39 | 81.40 | 78.65 | 78.86 | 2,723,995 | -1.68(-2.08%) |
Nov 23, 2007 | 79.28 | 80.54 | 79.28 | 80.54 | 1,013,737 | +1.63(+2.06%) |
Nov 21, 2007 | 79.51 | 80.78 | 78.79 | 78.91 | 3,679,078 | -1.41(-1.76%) |
Nov 20, 2007 | 80.81 | 82.21 | 79.31 | 80.33 | 4,059,999 | -0.60(-0.74%) |
Nov 19, 2007 | 82.61 | 83.03 | 79.85 | 80.93 | 4,764,963 | -2.37(-2.84%) |
Nov 16, 2007 | 84.19 | 84.66 | 82.69 | 83.29 | 7,224,211 | -3.93(-4.51%) |
Nov 15, 2007 | 86.61 | 88.33 | 86.54 | 87.23 | 2,168,108 | +0.18(+0.21%) |
Nov 14, 2007 | 88.08 | 88.49 | 86.73 | 87.05 | 1,898,962 | -0.68(-0.77%) |
Nov 13, 2007 | 86.50 | 87.81 | 85.94 | 87.73 | 2,348,976 | +2.13(+2.48%) |
Nov 12, 2007 | 86.40 | 87.23 | 85.19 | 85.60 | 2,642,366 | -0.22(-0.26%) |
Nov 09, 2007 | 87.35 | 88.07 | 85.81 | 85.82 | 2,947,219 | -2.32(-2.64%) |
Nov 08, 2007 | 86.91 | 88.65 | 85.67 | 88.15 | 3,459,067 | +1.55(+1.79%) |
Nov 07, 2007 | 88.12 | 88.68 | 86.50 | 86.60 | 2,083,738 | -2.75(-3.07%) |
Nov 06, 2007 | 88.33 | 89.44 | 88.24 | 89.34 | 1,368,372 | +1.07(+1.21%) |
Nov 05, 2007 | 87.30 | 89.12 | 87.15 | 88.28 | 1,747,485 | +0.14(+0.16%) |
Nov 02, 2007 | 87.34 | 89.49 | 86.46 | 88.14 | 2,739,745 | +1.05(+1.21%) |