Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 67.14 | 69.76 | 65.98 | 68.70 | 2,048,492 | +1.59(+2.36%) |
Jan 30, 2008 | 69.05 | 69.83 | 67.11 | 67.11 | 2,302,273 | -2.09(-3.02%) |
Jan 29, 2008 | 68.67 | 69.48 | 67.02 | 69.20 | 2,374,760 | +1.14(+1.68%) |
Jan 28, 2008 | 67.43 | 68.18 | 65.04 | 68.05 | 2,189,281 | +1.17(+1.75%) |
Jan 25, 2008 | 69.90 | 70.21 | 66.32 | 66.88 | 4,463,466 | -2.13(-3.08%) |
Jan 24, 2008 | 67.55 | 69.34 | 67.54 | 69.01 | 4,088,397 | +1.95(+2.90%) |
Jan 23, 2008 | 65.64 | 67.25 | 64.06 | 67.06 | 3,560,141 | +1.03(+1.56%) |
Jan 22, 2008 | 63.28 | 66.88 | 61.40 | 66.03 | 3,920,367 | +1.80(+2.81%) |
Jan 21, 2008 | 63.87 | 65.32 | 63.76 | 64.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 63.87 | 65.32 | 63.76 | 64.23 | 4,085,192 | +0.17(+0.27%) |
Jan 17, 2008 | 66.61 | 67.07 | 63.68 | 64.06 | 4,254,767 | -2.61(-3.91%) |
Jan 16, 2008 | 65.64 | 66.94 | 63.93 | 66.67 | 8,504,594 | +3.87(+6.17%) |
Jan 15, 2008 | 65.29 | 65.64 | 61.78 | 62.79 | 4,598,318 | -2.99(-4.55%) |
Jan 14, 2008 | 69.38 | 69.60 | 65.75 | 65.79 | 3,717,881 | -3.12(-4.52%) |
Jan 11, 2008 | 69.58 | 70.05 | 68.71 | 68.90 | 2,546,427 | -1.16(-1.66%) |
Jan 10, 2008 | 69.02 | 70.67 | 68.92 | 70.07 | 2,519,638 | +0.36(+0.52%) |
Jan 09, 2008 | 69.63 | 70.18 | 67.59 | 69.71 | 4,650,168 | +3.60(+5.44%) |
Jan 08, 2008 | 68.31 | 69.70 | 66.08 | 66.11 | 1,614,370 | -1.86(-2.74%) |
Jan 07, 2008 | 69.91 | 70.24 | 67.17 | 67.97 | 2,275,300 | -0.99(-1.44%) |
Jan 04, 2008 | 72.03 | 72.27 | 68.03 | 68.96 | 4,849,595 | -4.72(-6.41%) |
Jan 03, 2008 | 77.50 | 77.72 | 73.25 | 73.68 | 2,572,028 | -3.40(-4.41%) |
Jan 02, 2008 | 79.81 | 80.22 | 76.69 | 77.08 | 1,239,886 | -2.29(-2.88%) |
Jan 01, 2008 | 79.97 | 80.62 | 78.91 | 79.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 79.97 | 80.62 | 78.91 | 79.37 | 660,817 | -0.98(-1.22%) |
Dec 28, 2007 | 81.14 | 81.44 | 80.00 | 80.35 | 1,157,606 | +0.77(+0.96%) |
Dec 27, 2007 | 80.39 | 80.86 | 79.38 | 79.59 | 822,725 | -1.32(-1.63%) |
Dec 26, 2007 | 78.78 | 81.82 | 78.69 | 80.91 | 859,246 | +1.97(+2.50%) |
Dec 24, 2007 | 78.67 | 79.21 | 78.30 | 78.94 | 297,036 | +0.53(+0.67%) |
Dec 21, 2007 | 80.12 | 80.12 | 78.29 | 78.41 | 1,481,664 | -0.44(-0.56%) |
Dec 20, 2007 | 79.82 | 80.06 | 78.52 | 78.85 | 1,035,922 | -0.74(-0.93%) |
Dec 19, 2007 | 77.93 | 79.96 | 76.42 | 79.59 | 2,015,742 | +2.05(+2.64%) |
Dec 18, 2007 | 79.41 | 79.64 | 76.05 | 77.54 | 2,867,154 | -1.33(-1.69%) |
Dec 17, 2007 | 82.56 | 82.80 | 78.73 | 78.87 | 2,802,175 | -3.67(-4.44%) |
Dec 14, 2007 | 84.41 | 84.51 | 82.42 | 82.54 | 1,698,274 | -2.30(-2.71%) |
Dec 13, 2007 | 84.77 | 85.29 | 84.37 | 84.83 | 1,401,936 | -0.19(-0.22%) |
Dec 12, 2007 | 86.44 | 86.44 | 84.25 | 85.02 | 1,690,699 | -0.01(-0.01%) |
Dec 11, 2007 | 87.19 | 87.57 | 84.61 | 85.03 | 1,948,992 | -2.15(-2.47%) |
Dec 10, 2007 | 87.26 | 88.03 | 87.07 | 87.18 | 1,575,479 | -0.38(-0.43%) |
Dec 07, 2007 | 86.25 | 87.75 | 85.89 | 87.56 | 1,479,101 | +1.67(+1.95%) |
Dec 06, 2007 | 83.78 | 86.62 | 83.08 | 85.89 | 2,121,281 | +2.89(+3.48%) |
Dec 05, 2007 | 82.42 | 83.13 | 81.97 | 83.00 | 2,196,424 | +2.21(+2.74%) |
Dec 04, 2007 | 79.35 | 81.18 | 79.07 | 80.79 | 1,943,815 | +0.93(+1.16%) |
Dec 03, 2007 | 81.01 | 81.25 | 78.97 | 79.86 | 1,349,583 | -1.85(-2.27%) |
Nov 30, 2007 | 81.85 | 82.66 | 80.86 | 81.71 | 1,697,374 | +0.47(+0.58%) |
Nov 29, 2007 | 81.05 | 82.21 | 80.39 | 81.24 | 2,804,095 | -0.59(-0.72%) |
Nov 28, 2007 | 80.88 | 82.44 | 80.19 | 81.83 | 2,786,103 | +1.63(+2.04%) |
Nov 27, 2007 | 81.94 | 81.94 | 79.64 | 80.19 | 3,103,139 | -1.01(-1.24%) |
Nov 26, 2007 | 83.65 | 83.65 | 81.20 | 81.20 | 1,502,747 | -1.42(-1.72%) |
Nov 23, 2007 | 83.76 | 83.76 | 81.95 | 82.62 | 579,480 | +0.20(+0.24%) |
Nov 21, 2007 | 82.58 | 83.04 | 81.71 | 82.42 | 1,494,075 | -0.26(-0.32%) |
Nov 20, 2007 | 82.14 | 84.64 | 81.77 | 82.69 | 2,756,975 | +0.27(+0.33%) |
Nov 19, 2007 | 82.53 | 83.20 | 81.81 | 82.41 | 2,040,116 | -1.30(-1.56%) |
Nov 16, 2007 | 82.24 | 83.74 | 81.82 | 83.72 | 1,378,241 | +0.96(+1.16%) |
Nov 15, 2007 | 83.08 | 84.17 | 81.71 | 82.75 | 1,055,285 | -0.38(-0.45%) |
Nov 14, 2007 | 84.87 | 84.87 | 82.54 | 83.13 | 1,877,311 | -0.57(-0.68%) |
Nov 13, 2007 | 81.70 | 84.04 | 81.70 | 83.70 | 1,598,526 | +1.65(+2.02%) |
Nov 12, 2007 | 82.65 | 84.44 | 81.49 | 82.04 | 1,578,327 | -1.39(-1.66%) |
Nov 09, 2007 | 83.13 | 84.66 | 83.13 | 83.43 | 2,041,888 | -1.23(-1.45%) |
Nov 08, 2007 | 87.19 | 87.19 | 83.65 | 84.66 | 1,572,908 | -0.77(-0.91%) |
Nov 07, 2007 | 87.71 | 87.71 | 85.10 | 85.44 | 981,485 | -1.57(-1.80%) |
Nov 06, 2007 | 84.89 | 87.41 | 84.76 | 87.00 | 1,428,549 | +2.18(+2.57%) |
Nov 05, 2007 | 82.39 | 86.11 | 82.39 | 84.82 | 1,742,096 | -1.62(-1.87%) |
Nov 02, 2007 | 84.05 | 86.44 | 83.19 | 86.44 | 2,125,092 | +1.89(+2.23%) |