Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 59.95 | 61.24 | 59.10 | 60.95 | 2,386,372 | +0.95(+1.58%) |
Jan 30, 2008 | 61.04 | 61.48 | 59.90 | 60.00 | 2,251,243 | -1.05(-1.72%) |
Jan 29, 2008 | 58.40 | 61.20 | 58.17 | 61.05 | 3,233,934 | +2.92(+5.02%) |
Jan 28, 2008 | 59.00 | 59.35 | 57.47 | 58.13 | 2,726,833 | -0.79(-1.34%) |
Jan 25, 2008 | 59.10 | 59.12 | 58.15 | 58.92 | 5,387,580 | +0.79(+1.36%) |
Jan 24, 2008 | 59.22 | 59.29 | 57.04 | 58.13 | 3,086,623 | -1.10(-1.86%) |
Jan 23, 2008 | 55.51 | 59.44 | 54.90 | 59.23 | 4,808,627 | +2.57(+4.54%) |
Jan 22, 2008 | 56.92 | 59.17 | 56.65 | 56.66 | 5,020,853 | -3.25(-5.42%) |
Jan 21, 2008 | 59.83 | 61.03 | 58.67 | 59.91 | 6,621,951 | +0.00(+0.00%) |
Jan 18, 2008 | 59.83 | 61.03 | 58.67 | 59.91 | 6,621,951 | -1.14(-1.87%) |
Jan 17, 2008 | 61.12 | 62.68 | 60.59 | 61.05 | 4,641,643 | +1.06(+1.77%) |
Jan 16, 2008 | 59.95 | 61.29 | 59.77 | 59.99 | 3,681,389 | +0.68(+1.15%) |
Jan 15, 2008 | 59.11 | 60.47 | 59.06 | 59.31 | 3,676,007 | -0.67(-1.12%) |
Jan 14, 2008 | 59.91 | 61.43 | 58.77 | 59.98 | 6,044,687 | +0.96(+1.63%) |
Jan 11, 2008 | 59.33 | 59.97 | 58.22 | 59.02 | 2,588,767 | -0.16(-0.27%) |
Jan 10, 2008 | 58.29 | 61.98 | 58.29 | 59.18 | 5,041,665 | +0.78(+1.34%) |
Jan 09, 2008 | 56.12 | 59.17 | 56.10 | 58.40 | 4,894,702 | +2.43(+4.34%) |
Jan 08, 2008 | 57.98 | 58.29 | 55.95 | 55.97 | 4,475,388 | -3.25(-5.49%) |
Jan 07, 2008 | 56.51 | 59.52 | 55.79 | 59.22 | 5,842,945 | +4.00(+7.24%) |
Jan 04, 2008 | 56.25 | 56.42 | 55.01 | 55.22 | 2,876,960 | -1.08(-1.92%) |
Jan 03, 2008 | 56.01 | 56.55 | 55.40 | 56.30 | 2,718,035 | +0.43(+0.77%) |
Jan 02, 2008 | 56.91 | 57.11 | 55.05 | 55.87 | 3,427,373 | -1.05(-1.84%) |
Jan 01, 2008 | 57.24 | 57.58 | 56.81 | 56.92 | 2,327,037 | +0.00(+0.00%) |
Dec 31, 2007 | 57.24 | 57.58 | 56.81 | 56.92 | 2,309,001 | -0.92(-1.59%) |
Dec 28, 2007 | 58.51 | 58.85 | 57.72 | 57.84 | 1,447,433 | -0.49(-0.84%) |
Dec 27, 2007 | 59.33 | 59.33 | 57.67 | 58.33 | 2,234,081 | -1.01(-1.70%) |
Dec 26, 2007 | 58.35 | 59.40 | 58.00 | 59.34 | 2,270,319 | +0.93(+1.59%) |
Dec 24, 2007 | 57.31 | 58.70 | 57.31 | 58.41 | 2,316,295 | +0.74(+1.28%) |
Dec 21, 2007 | 57.83 | 57.89 | 56.68 | 57.67 | 6,115,278 | +0.71(+1.25%) |
Dec 20, 2007 | 56.03 | 57.07 | 55.79 | 56.96 | 4,230,566 | +1.46(+2.63%) |
Dec 19, 2007 | 56.34 | 57.33 | 55.50 | 55.50 | 4,178,104 | -0.49(-0.88%) |
Dec 18, 2007 | 56.19 | 58.43 | 55.76 | 55.99 | 6,694,835 | +0.42(+0.76%) |
Dec 17, 2007 | 58.72 | 58.72 | 55.19 | 55.57 | 5,375,949 | -3.22(-5.48%) |
Dec 14, 2007 | 57.62 | 60.74 | 57.00 | 58.79 | 9,206,803 | +0.88(+1.52%) |
Dec 13, 2007 | 55.12 | 58.67 | 53.65 | 57.91 | 31,057,710 | -17.97(-23.68%) |
Dec 12, 2007 | 77.50 | 78.57 | 75.05 | 75.88 | 12,966,600 | +0.49(+0.65%) |
Dec 11, 2007 | 74.15 | 77.85 | 74.15 | 75.39 | 5,447,337 | +1.42(+1.92%) |
Dec 10, 2007 | 74.79 | 74.80 | 73.65 | 73.97 | 1,735,669 | -0.97(-1.29%) |
Dec 07, 2007 | 73.90 | 75.25 | 73.25 | 74.94 | 2,206,059 | +1.01(+1.37%) |
Dec 06, 2007 | 73.78 | 74.36 | 73.00 | 73.93 | 2,966,585 | -0.07(-0.09%) |
Dec 05, 2007 | 72.63 | 74.00 | 72.61 | 74.00 | 2,235,726 | +1.45(+2.00%) |
Dec 04, 2007 | 73.13 | 73.65 | 72.21 | 72.55 | 2,552,273 | -1.27(-1.72%) |
Dec 03, 2007 | 73.63 | 74.49 | 72.94 | 73.82 | 2,671,806 | -0.30(-0.40%) |
Nov 30, 2007 | 73.11 | 74.36 | 72.83 | 74.12 | 3,846,282 | +1.35(+1.86%) |
Nov 29, 2007 | 70.27 | 73.06 | 69.99 | 72.77 | 3,818,394 | +2.49(+3.54%) |
Nov 28, 2007 | 70.44 | 70.61 | 69.12 | 70.28 | 2,775,898 | +0.53(+0.76%) |
Nov 27, 2007 | 68.12 | 69.80 | 67.53 | 69.75 | 2,824,540 | +1.75(+2.57%) |
Nov 26, 2007 | 69.10 | 69.68 | 67.86 | 68.00 | 2,504,174 | -1.51(-2.17%) |
Nov 23, 2007 | 68.84 | 69.89 | 68.60 | 69.51 | 650,377 | +0.88(+1.28%) |
Nov 21, 2007 | 70.00 | 70.59 | 68.58 | 68.63 | 1,857,284 | -1.58(-2.25%) |
Nov 20, 2007 | 70.33 | 70.95 | 68.81 | 70.21 | 3,811,247 | -0.04(-0.06%) |
Nov 19, 2007 | 69.88 | 70.63 | 69.05 | 70.25 | 3,267,556 | +0.21(+0.30%) |
Nov 16, 2007 | 70.27 | 71.04 | 69.32 | 70.04 | 4,080,422 | +0.12(+0.17%) |
Nov 15, 2007 | 69.88 | 73.00 | 69.40 | 69.92 | 4,963,585 | -0.09(-0.13%) |
Nov 14, 2007 | 70.49 | 71.90 | 69.90 | 70.01 | 5,629,860 | -0.82(-1.16%) |
Nov 13, 2007 | 69.85 | 70.96 | 69.04 | 70.83 | 4,392,392 | +0.95(+1.36%) |
Nov 12, 2007 | 71.87 | 71.87 | 69.75 | 69.88 | 6,058,196 | -2.41(-3.33%) |
Nov 09, 2007 | 75.24 | 75.75 | 72.22 | 72.29 | 6,533,944 | -2.70(-3.60%) |
Nov 08, 2007 | 71.80 | 77.45 | 71.80 | 74.99 | 8,641,615 | +3.86(+5.43%) |
Nov 07, 2007 | 73.20 | 73.89 | 70.97 | 71.13 | 4,055,634 | -2.31(-3.15%) |
Nov 06, 2007 | 73.61 | 74.38 | 72.85 | 73.44 | 2,746,011 | -0.08(-0.11%) |
Nov 05, 2007 | 73.44 | 73.68 | 72.09 | 73.52 | 2,947,199 | -0.46(-0.62%) |
Nov 02, 2007 | 73.43 | 74.38 | 72.86 | 73.98 | 3,014,298 | +1.11(+1.52%) |