Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 73.55 | 74.15 | 70.65 | 73.55 | 23,005 | +4.31(+6.22%) |
Jan 30, 2008 | 69.24 | 70.10 | 67.65 | 69.24 | 49,197 | +0.49(+0.71%) |
Jan 29, 2008 | 68.75 | 69.75 | 67.05 | 68.75 | 113,337 | +3.20(+4.88%) |
Jan 28, 2008 | 65.50 | 65.55 | 63.65 | 65.55 | 17,411 | +0.05(+0.08%) |
Jan 25, 2008 | 66.10 | 68.25 | 65.20 | 65.50 | 63,976 | -0.60(-0.91%) |
Jan 24, 2008 | 66.10 | 66.50 | 64.00 | 66.10 | 168,163 | +2.11(+3.30%) |
Jan 23, 2008 | 63.99 | 64.04 | 60.10 | 63.99 | 152,509 | -2.26(-3.41%) |
Jan 22, 2008 | 70.35 | 66.65 | 62.60 | 66.25 | 163,641 | -4.10(-5.83%) |
Jan 21, 2008 | 70.35 | 72.10 | 70.02 | 70.35 | 102,005 | +0.00(+0.00%) |
Jan 18, 2008 | 70.35 | 72.10 | 70.02 | 70.35 | 102,005 | -0.35(-0.50%) |
Jan 17, 2008 | 70.70 | 74.02 | 70.67 | 70.70 | 31,978 | -1.45(-2.01%) |
Jan 16, 2008 | 72.15 | 75.00 | 72.00 | 72.15 | 19,457 | -2.70(-3.61%) |
Jan 15, 2008 | 75.99 | 76.00 | 74.76 | 74.85 | 80,989 | -1.14(-1.50%) |
Jan 14, 2008 | 73.65 | 77.00 | 75.95 | 75.99 | 91,776 | +2.34(+3.18%) |
Jan 11, 2008 | 73.65 | 73.95 | 72.95 | 73.65 | 22,627 | +1.26(+1.74%) |
Jan 10, 2008 | 72.39 | 73.10 | 71.85 | 72.39 | 96,018 | -3.96(-5.19%) |
Jan 09, 2008 | 77.35 | 76.75 | 75.20 | 76.35 | 109,699 | -1.00(-1.29%) |
Jan 08, 2008 | 77.35 | 78.85 | 77.25 | 77.35 | 87,482 | -0.95(-1.21%) |
Jan 07, 2008 | 79.00 | 78.75 | 77.75 | 78.30 | 18,468 | -0.70(-0.89%) |
Jan 04, 2008 | 79.00 | 81.65 | 78.90 | 79.00 | 35,561 | -3.07(-3.74%) |
Jan 03, 2008 | 82.07 | 82.78 | 82.07 | 82.07 | 262,933 | +2.16(+2.70%) |
Jan 02, 2008 | 79.90 | 80.84 | 79.91 | 79.91 | 48,734 | +0.01(+0.01%) |
Jan 01, 2008 | 79.90 | 80.80 | 79.50 | 79.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 79.90 | 80.80 | 79.50 | 79.90 | 7,905 | -0.20(-0.25%) |
Dec 28, 2007 | 80.10 | 80.10 | 79.50 | 80.10 | 118,340 | +2.20(+2.82%) |
Dec 27, 2007 | 76.95 | 78.20 | 77.81 | 77.90 | 14,230 | +0.95(+1.23%) |
Dec 26, 2007 | 76.95 | 77.64 | 76.65 | 76.95 | 32,219 | +0.05(+0.07%) |
Dec 24, 2007 | 76.90 | 76.90 | 76.60 | 76.90 | 9,072 | +0.64(+0.84%) |
Dec 21, 2007 | 76.26 | 76.65 | 76.05 | 76.26 | 36,027 | +0.87(+1.15%) |
Dec 20, 2007 | 75.39 | 75.75 | 75.20 | 75.39 | 62,041 | -0.31(-0.41%) |
Dec 19, 2007 | 75.51 | 76.25 | 75.23 | 75.70 | 46,331 | +0.19(+0.25%) |
Dec 18, 2007 | 75.51 | 76.55 | 74.81 | 75.51 | 33,333 | +0.96(+1.29%) |
Dec 17, 2007 | 75.51 | 75.45 | 74.55 | 74.55 | 14,953 | -0.96(-1.27%) |
Dec 14, 2007 | 75.51 | 76.40 | 75.42 | 75.51 | 20,179 | -1.74(-2.25%) |
Dec 13, 2007 | 78.15 | 77.85 | 76.45 | 77.25 | 27,765 | -0.90(-1.15%) |
Dec 12, 2007 | 78.15 | 78.95 | 77.50 | 78.15 | 25,474 | -0.05(-0.06%) |
Dec 11, 2007 | 78.20 | 79.75 | 77.49 | 78.20 | 19,440 | -1.34(-1.68%) |
Dec 10, 2007 | 79.54 | 80.14 | 79.54 | 79.54 | 13,920 | -0.22(-0.28%) |
Dec 07, 2007 | 79.20 | 80.10 | 79.60 | 79.76 | 22,740 | +0.56(+0.71%) |
Dec 06, 2007 | 76.46 | 79.20 | 77.05 | 79.20 | 15,144 | +2.74(+3.58%) |
Dec 05, 2007 | 76.46 | 77.50 | 76.40 | 76.46 | 20,929 | -0.29(-0.38%) |
Dec 04, 2007 | 76.75 | 77.10 | 76.05 | 76.75 | 7,211 | +0.50(+0.66%) |
Dec 03, 2007 | 76.25 | 77.30 | 76.15 | 76.25 | 13,887 | -0.20(-0.26%) |
Nov 30, 2007 | 75.95 | 77.80 | 76.40 | 76.45 | 9,109 | +0.50(+0.66%) |
Nov 29, 2007 | 76.75 | 76.45 | 75.90 | 75.95 | 11,459 | -0.80(-1.04%) |
Nov 28, 2007 | 76.75 | 77.30 | 75.70 | 76.75 | 34,736 | +1.59(+2.12%) |
Nov 27, 2007 | 75.16 | 75.50 | 74.50 | 75.16 | 17,850 | +1.61(+2.19%) |
Nov 26, 2007 | 73.55 | 75.65 | 73.55 | 73.55 | 19,106 | -1.85(-2.45%) |
Nov 23, 2007 | 73.75 | 75.70 | 74.55 | 75.40 | 5,069 | +1.65(+2.24%) |
Nov 21, 2007 | 72.40 | 74.50 | 73.11 | 73.75 | 26,562 | +0.00(+0.00%) |
Nov 20, 2007 | 73.75 | 74.50 | 73.11 | 73.75 | 26,562 | +0.21(+0.29%) |
Nov 19, 2007 | 73.54 | 74.05 | 72.90 | 73.54 | 6,468 | -2.36(-3.11%) |
Nov 16, 2007 | 75.90 | 76.45 | 75.05 | 75.90 | 21,276 | +0.00(+0.00%) |
Nov 15, 2007 | 75.90 | 77.10 | 75.60 | 75.90 | 31,270 | -1.35(-1.75%) |
Nov 14, 2007 | 76.45 | 78.00 | 77.20 | 77.25 | 18,421 | +0.80(+1.05%) |
Nov 13, 2007 | 75.75 | 76.80 | 75.85 | 76.45 | 12,107 | +0.70(+0.92%) |
Nov 12, 2007 | 75.75 | 76.90 | 75.75 | 75.75 | 21,242 | -3.05(-3.87%) |
Nov 09, 2007 | 78.80 | 79.95 | 78.70 | 78.80 | 9,163 | -1.45(-1.81%) |
Nov 08, 2007 | 80.25 | 80.80 | 79.00 | 80.25 | 21,187 | +1.15(+1.45%) |
Nov 07, 2007 | 79.10 | 81.00 | 79.10 | 79.10 | 44,648 | -3.15(-3.83%) |
Nov 06, 2007 | 82.25 | 82.90 | 81.45 | 82.25 | 26,536 | +0.00(+0.00%) |
Nov 05, 2007 | 82.90 | 82.25 | 81.30 | 82.25 | 49,624 | -0.65(-0.78%) |
Nov 02, 2007 | 82.90 | 83.25 | 82.35 | 82.90 | 212,527 | +1.90(+2.35%) |