Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 59.70 | 62.32 | 59.20 | 61.76 | 1,285,955 | +1.22(+2.02%) |
Jan 30, 2008 | 60.14 | 62.12 | 59.76 | 60.54 | 805,090 | +0.40(+0.66%) |
Jan 29, 2008 | 59.65 | 60.36 | 59.42 | 60.14 | 1,224,642 | +0.62(+1.05%) |
Jan 28, 2008 | 60.33 | 60.33 | 58.41 | 59.52 | 1,642,862 | -0.84(-1.39%) |
Jan 25, 2008 | 63.79 | 63.79 | 59.88 | 60.36 | 2,234,513 | -2.50(-3.97%) |
Jan 24, 2008 | 63.02 | 64.03 | 61.67 | 62.85 | 2,355,461 | +2.00(+3.29%) |
Jan 23, 2008 | 57.73 | 61.03 | 56.81 | 60.85 | 2,169,215 | +1.49(+2.52%) |
Jan 22, 2008 | 54.68 | 59.87 | 53.68 | 59.36 | 2,887,510 | +3.45(+6.16%) |
Jan 21, 2008 | 57.38 | 57.92 | 55.41 | 55.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.38 | 57.92 | 55.41 | 55.91 | 1,940,225 | -1.10(-1.94%) |
Jan 17, 2008 | 59.07 | 59.87 | 56.74 | 57.02 | 2,316,363 | -1.81(-3.08%) |
Jan 16, 2008 | 58.72 | 60.63 | 58.55 | 58.83 | 1,900,466 | -0.35(-0.59%) |
Jan 15, 2008 | 59.76 | 59.87 | 58.68 | 59.18 | 1,485,886 | -1.07(-1.78%) |
Jan 14, 2008 | 60.05 | 60.63 | 59.75 | 60.26 | 684,458 | +0.45(+0.75%) |
Jan 11, 2008 | 60.50 | 60.97 | 59.54 | 59.80 | 2,022,081 | -2.39(-3.84%) |
Jan 10, 2008 | 61.71 | 62.85 | 61.03 | 62.19 | 2,428,447 | -0.16(-0.25%) |
Jan 09, 2008 | 62.39 | 62.60 | 60.95 | 62.35 | 1,639,359 | +0.01(+0.01%) |
Jan 08, 2008 | 64.31 | 64.31 | 62.17 | 62.34 | 1,411,009 | -1.52(-2.39%) |
Jan 07, 2008 | 64.32 | 64.57 | 63.22 | 63.86 | 1,368,365 | -0.35(-0.55%) |
Jan 04, 2008 | 66.86 | 66.86 | 64.16 | 64.22 | 1,758,639 | -2.05(-3.10%) |
Jan 03, 2008 | 66.88 | 67.19 | 66.16 | 66.27 | 992,645 | -0.26(-0.39%) |
Jan 02, 2008 | 67.82 | 68.40 | 66.39 | 66.53 | 1,097,702 | -1.56(-2.30%) |
Jan 01, 2008 | 68.49 | 68.88 | 67.98 | 68.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 68.49 | 68.88 | 67.98 | 68.09 | 376,741 | -0.79(-1.15%) |
Dec 28, 2007 | 69.96 | 69.96 | 68.77 | 68.88 | 427,899 | -0.44(-0.63%) |
Dec 27, 2007 | 70.55 | 70.74 | 69.26 | 69.32 | 466,074 | -1.23(-1.74%) |
Dec 26, 2007 | 70.80 | 70.84 | 70.35 | 70.55 | 449,236 | -0.12(-0.17%) |
Dec 24, 2007 | 69.66 | 70.79 | 69.45 | 70.66 | 177,637 | +1.22(+1.76%) |
Dec 21, 2007 | 69.24 | 70.12 | 68.84 | 69.44 | 909,012 | +1.01(+1.48%) |
Dec 20, 2007 | 68.88 | 69.09 | 67.87 | 68.43 | 815,438 | +0.12(+0.17%) |
Dec 19, 2007 | 69.24 | 69.52 | 68.28 | 68.31 | 853,488 | -0.78(-1.13%) |
Dec 18, 2007 | 68.67 | 69.30 | 68.11 | 69.09 | 878,164 | +0.48(+0.70%) |
Dec 17, 2007 | 70.44 | 70.44 | 68.61 | 68.61 | 907,727 | -1.78(-2.53%) |
Dec 14, 2007 | 70.77 | 71.03 | 70.21 | 70.39 | 880,606 | -1.21(-1.69%) |
Dec 13, 2007 | 69.62 | 71.72 | 69.46 | 71.61 | 963,432 | +1.62(+2.31%) |
Dec 12, 2007 | 71.43 | 71.64 | 69.47 | 69.99 | 1,108,116 | +0.26(+0.38%) |
Dec 11, 2007 | 71.12 | 72.57 | 69.72 | 69.72 | 1,208,118 | -1.40(-1.97%) |
Dec 10, 2007 | 71.08 | 71.57 | 71.01 | 71.12 | 1,018,269 | +0.10(+0.14%) |
Dec 07, 2007 | 70.56 | 71.75 | 70.41 | 71.02 | 1,669,822 | +0.89(+1.26%) |
Dec 06, 2007 | 68.63 | 70.28 | 68.50 | 70.14 | 733,823 | +1.48(+2.15%) |
Dec 05, 2007 | 67.90 | 68.85 | 67.76 | 68.66 | 874,437 | +1.24(+1.85%) |
Dec 04, 2007 | 67.63 | 68.03 | 67.14 | 67.41 | 967,754 | -0.21(-0.31%) |
Dec 03, 2007 | 68.67 | 68.85 | 67.58 | 67.62 | 892,174 | -1.07(-1.56%) |
Nov 30, 2007 | 70.39 | 70.58 | 68.46 | 68.70 | 872,251 | -0.54(-0.79%) |
Nov 29, 2007 | 69.22 | 69.57 | 68.67 | 69.24 | 581,629 | -0.16(-0.22%) |
Nov 28, 2007 | 68.06 | 69.44 | 67.58 | 69.40 | 804,158 | +1.91(+2.82%) |
Nov 27, 2007 | 66.97 | 67.98 | 66.71 | 67.49 | 717,492 | +0.73(+1.10%) |
Nov 26, 2007 | 67.43 | 68.76 | 66.76 | 66.76 | 797,941 | -0.80(-1.19%) |
Nov 23, 2007 | 66.69 | 67.62 | 65.80 | 67.56 | 336,123 | +1.90(+2.89%) |
Nov 21, 2007 | 66.63 | 66.82 | 65.66 | 65.66 | 1,381,900 | -1.57(-2.34%) |
Nov 20, 2007 | 66.86 | 67.89 | 66.32 | 67.23 | 1,205,033 | +0.33(+0.50%) |
Nov 19, 2007 | 68.21 | 68.35 | 66.67 | 66.90 | 1,145,465 | -1.87(-2.72%) |
Nov 16, 2007 | 71.36 | 71.36 | 68.24 | 68.77 | 1,316,922 | -0.62(-0.90%) |
Nov 15, 2007 | 70.45 | 71.24 | 69.17 | 69.39 | 1,872,062 | +0.85(+1.24%) |
Nov 14, 2007 | 68.12 | 70.57 | 67.19 | 68.54 | 1,594,372 | +0.69(+1.02%) |
Nov 13, 2007 | 66.13 | 67.85 | 65.82 | 67.85 | 1,072,640 | +2.02(+3.06%) |
Nov 12, 2007 | 66.48 | 67.16 | 65.83 | 65.83 | 612,092 | -0.52(-0.79%) |
Nov 09, 2007 | 66.85 | 67.33 | 66.32 | 66.35 | 617,876 | -1.25(-1.85%) |
Nov 08, 2007 | 66.88 | 67.89 | 66.38 | 67.61 | 998,474 | +0.94(+1.41%) |
Nov 07, 2007 | 67.68 | 67.68 | 66.58 | 66.67 | 1,459,150 | -1.77(-2.58%) |
Nov 06, 2007 | 69.14 | 69.14 | 67.97 | 68.43 | 755,282 | -0.17(-0.25%) |
Nov 05, 2007 | 68.21 | 69.10 | 67.68 | 68.60 | 894,616 | +0.00(+0.00%) |
Nov 02, 2007 | 68.39 | 69.04 | 67.24 | 68.60 | 759,781 | +0.51(+0.75%) |