Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 59.40 | 62.40 | 59.00 | 62.40 | 24,636 | +2.20(+3.65%) |
Jan 30, 2008 | 58.20 | 62.80 | 58.20 | 60.20 | 18,767 | +2.20(+3.79%) |
Jan 29, 2008 | 57.00 | 58.40 | 55.00 | 58.00 | 11,774 | +1.80(+3.20%) |
Jan 28, 2008 | 56.60 | 57.80 | 55.00 | 56.20 | 10,249 | -1.40(-2.43%) |
Jan 25, 2008 | 53.60 | 57.60 | 53.60 | 57.60 | 13,610 | +4.00(+7.46%) |
Jan 24, 2008 | 54.20 | 56.60 | 52.20 | 53.60 | 30,168 | -1.20(-2.19%) |
Jan 23, 2008 | 54.80 | 56.60 | 51.60 | 54.80 | 21,345 | -0.20(-0.36%) |
Jan 22, 2008 | 54.40 | 58.00 | 46.00 | 55.00 | 21,461 | -2.60(-4.51%) |
Jan 21, 2008 | 57.60 | 58.80 | 56.00 | 57.60 | 17,870 | +0.00(+0.00%) |
Jan 18, 2008 | 57.60 | 58.80 | 56.00 | 57.60 | 17,870 | -0.60(-1.03%) |
Jan 17, 2008 | 60.40 | 61.40 | 57.60 | 58.20 | 22,853 | -2.20(-3.64%) |
Jan 16, 2008 | 60.20 | 62.80 | 58.80 | 60.40 | 14,658 | +0.80(+1.34%) |
Jan 15, 2008 | 60.60 | 62.00 | 59.60 | 59.60 | 17,139 | -3.20(-5.10%) |
Jan 14, 2008 | 60.00 | 63.00 | 60.00 | 62.80 | 16,809 | +3.20(+5.37%) |
Jan 11, 2008 | 62.60 | 62.60 | 59.60 | 59.60 | 11,382 | -3.20(-5.10%) |
Jan 10, 2008 | 61.40 | 63.40 | 60.60 | 62.80 | 13,223 | +1.00(+1.62%) |
Jan 09, 2008 | 62.60 | 63.40 | 60.80 | 61.80 | 10,177 | -0.40(-0.64%) |
Jan 08, 2008 | 61.20 | 64.00 | 61.00 | 62.20 | 57,627 | +1.00(+1.63%) |
Jan 07, 2008 | 60.60 | 62.40 | 60.40 | 61.20 | 10,162 | +0.70(+1.16%) |
Jan 04, 2008 | 62.20 | 63.20 | 59.80 | 60.50 | 19,467 | -2.30(-3.66%) |
Jan 03, 2008 | 64.60 | 65.60 | 62.80 | 62.80 | 11,069 | -2.40(-3.68%) |
Jan 02, 2008 | 65.80 | 69.80 | 64.40 | 65.20 | 12,099 | -1.40(-2.10%) |
Jan 01, 2008 | 66.20 | 67.60 | 65.00 | 66.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 66.20 | 67.60 | 65.00 | 66.60 | 25,617 | -0.40(-0.60%) |
Dec 28, 2007 | 69.60 | 69.60 | 66.60 | 67.00 | 16,812 | -1.40(-2.05%) |
Dec 27, 2007 | 68.40 | 69.00 | 67.40 | 68.40 | 10,853 | +0.20(+0.29%) |
Dec 26, 2007 | 71.80 | 71.80 | 66.60 | 68.20 | 20,833 | -3.60(-5.01%) |
Dec 24, 2007 | 68.80 | 71.80 | 68.80 | 71.80 | 6,008 | +1.00(+1.41%) |
Dec 21, 2007 | 72.20 | 72.20 | 69.40 | 70.80 | 20,564 | -0.40(-0.56%) |
Dec 20, 2007 | 72.00 | 72.00 | 66.80 | 71.20 | 20,607 | +3.60(+5.33%) |
Dec 19, 2007 | 67.20 | 68.60 | 66.20 | 67.60 | 16,793 | +0.80(+1.20%) |
Dec 18, 2007 | 66.80 | 68.40 | 63.60 | 66.80 | 19,009 | +0.40(+0.60%) |
Dec 17, 2007 | 70.00 | 71.00 | 65.20 | 66.40 | 27,675 | -2.20(-3.21%) |
Dec 14, 2007 | 70.00 | 73.00 | 68.00 | 68.60 | 31,266 | -2.40(-3.38%) |
Dec 13, 2007 | 71.00 | 73.00 | 68.60 | 71.00 | 29,305 | -1.10(-1.53%) |
Dec 12, 2007 | 79.00 | 79.00 | 71.40 | 72.10 | 24,248 | -4.90(-6.36%) |
Dec 11, 2007 | 82.20 | 82.40 | 76.20 | 77.00 | 31,666 | -5.60(-6.78%) |
Dec 10, 2007 | 84.00 | 87.60 | 81.00 | 82.60 | 76,277 | +3.60(+4.56%) |
Dec 07, 2007 | 78.40 | 79.60 | 77.00 | 79.00 | 22,965 | +1.00(+1.28%) |
Dec 06, 2007 | 72.80 | 78.40 | 72.80 | 78.00 | 26,701 | +4.60(+6.27%) |
Dec 05, 2007 | 73.00 | 74.40 | 71.20 | 73.40 | 11,089 | +1.20(+1.66%) |
Dec 04, 2007 | 70.00 | 72.80 | 69.60 | 72.20 | 9,214 | +1.40(+1.98%) |
Dec 03, 2007 | 73.40 | 73.40 | 70.20 | 70.80 | 11,741 | -2.00(-2.75%) |
Nov 30, 2007 | 73.60 | 74.00 | 70.00 | 72.80 | 14,096 | -0.30(-0.41%) |
Nov 29, 2007 | 68.60 | 73.20 | 68.00 | 73.10 | 19,964 | +4.80(+7.03%) |
Nov 28, 2007 | 63.40 | 69.60 | 63.40 | 68.30 | 24,115 | +4.70(+7.39%) |
Nov 27, 2007 | 64.00 | 64.60 | 61.50 | 63.60 | 13,583 | -0.20(-0.31%) |
Nov 26, 2007 | 63.40 | 64.80 | 62.80 | 63.80 | 22,452 | +1.00(+1.59%) |
Nov 23, 2007 | 60.60 | 64.40 | 60.00 | 62.80 | 9,983 | +2.20(+3.63%) |
Nov 21, 2007 | 60.60 | 64.00 | 58.00 | 60.60 | 24,376 | +0.60(+1.00%) |
Nov 20, 2007 | 63.60 | 64.20 | 59.40 | 60.00 | 30,087 | -3.00(-4.76%) |
Nov 19, 2007 | 66.60 | 67.20 | 63.00 | 63.00 | 15,964 | -4.60(-6.80%) |
Nov 16, 2007 | 64.40 | 67.60 | 63.20 | 67.60 | 25,574 | +2.80(+4.32%) |
Nov 15, 2007 | 66.00 | 66.80 | 63.00 | 64.80 | 24,414 | -2.20(-3.28%) |
Nov 14, 2007 | 69.60 | 73.40 | 66.80 | 67.00 | 24,271 | -2.60(-3.74%) |
Nov 13, 2007 | 71.00 | 72.50 | 68.80 | 69.60 | 26,899 | -0.20(-0.29%) |
Nov 12, 2007 | 71.00 | 71.80 | 68.20 | 69.80 | 25,341 | -2.20(-3.06%) |
Nov 09, 2007 | 70.00 | 74.00 | 67.00 | 72.00 | 24,751 | +1.40(+1.98%) |
Nov 08, 2007 | 74.60 | 74.60 | 70.20 | 70.60 | 24,523 | -2.40(-3.29%) |
Nov 07, 2007 | 76.40 | 76.40 | 73.00 | 73.00 | 17,413 | -3.60(-4.70%) |
Nov 06, 2007 | 78.40 | 78.40 | 74.60 | 76.60 | 15,706 | -1.00(-1.29%) |
Nov 05, 2007 | 75.20 | 77.80 | 73.20 | 77.60 | 20,672 | +2.20(+2.92%) |
Nov 02, 2007 | 80.20 | 80.40 | 75.20 | 75.40 | 37,830 | -3.80(-4.80%) |