Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 64.15 | 67.32 | 63.93 | 67.32 | 36,309 | +2.25(+3.46%) |
Jan 30, 2008 | 65.48 | 66.68 | 65.06 | 65.06 | 32,541 | -0.66(-1.00%) |
Jan 29, 2008 | 65.49 | 65.74 | 64.52 | 65.72 | 21,066 | +0.64(+0.98%) |
Jan 28, 2008 | 63.71 | 65.18 | 63.00 | 65.08 | 48,640 | +1.51(+2.37%) |
Jan 25, 2008 | 64.80 | 65.17 | 63.24 | 63.58 | 23,406 | -0.68(-1.06%) |
Jan 24, 2008 | 64.48 | 65.03 | 63.63 | 64.26 | 31,970 | +0.13(+0.20%) |
Jan 23, 2008 | 59.61 | 64.13 | 59.61 | 64.13 | 57,660 | +2.33(+3.77%) |
Jan 22, 2008 | 59.15 | 62.69 | 59.13 | 61.80 | 76,728 | +0.18(+0.30%) |
Jan 21, 2008 | 62.25 | 63.10 | 60.93 | 61.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.25 | 63.10 | 60.93 | 61.61 | 127,081 | -0.41(-0.66%) |
Jan 17, 2008 | 63.86 | 63.95 | 61.95 | 62.03 | 31,627 | -1.63(-2.56%) |
Jan 16, 2008 | 63.07 | 64.50 | 63.01 | 63.65 | 25,804 | +0.31(+0.48%) |
Jan 15, 2008 | 64.01 | 64.10 | 63.16 | 63.35 | 29,800 | -1.58(-2.43%) |
Jan 14, 2008 | 64.69 | 65.06 | 64.34 | 64.92 | 14,858 | +0.53(+0.83%) |
Jan 11, 2008 | 64.90 | 65.34 | 63.95 | 64.39 | 26,032 | -1.16(-1.76%) |
Jan 10, 2008 | 64.06 | 66.11 | 63.98 | 65.55 | 37,565 | +0.69(+1.07%) |
Jan 09, 2008 | 64.34 | 64.85 | 63.03 | 64.85 | 46,014 | +0.53(+0.83%) |
Jan 08, 2008 | 66.44 | 67.32 | 64.32 | 64.32 | 43,959 | -1.98(-2.99%) |
Jan 07, 2008 | 66.41 | 66.89 | 65.56 | 66.30 | 48,069 | +0.30(+0.45%) |
Jan 04, 2008 | 67.54 | 67.54 | 65.98 | 66.00 | 25,005 | -2.40(-3.51%) |
Jan 03, 2008 | 69.61 | 69.82 | 68.39 | 68.40 | 33,226 | -1.03(-1.49%) |
Jan 02, 2008 | 70.44 | 70.68 | 69.19 | 69.43 | 38,135 | -1.24(-1.76%) |
Jan 01, 2008 | 70.75 | 71.00 | 70.06 | 70.68 | 19,182 | +0.00(+0.00%) |
Dec 31, 2007 | 70.75 | 71.00 | 70.06 | 70.68 | 19,182 | -0.37(-0.52%) |
Dec 28, 2007 | 72.00 | 72.00 | 70.95 | 71.05 | 20,666 | -0.17(-0.23%) |
Dec 27, 2007 | 72.75 | 72.75 | 71.21 | 71.21 | 30,942 | -2.17(-2.96%) |
Dec 26, 2007 | 72.94 | 73.48 | 72.66 | 73.38 | 42,246 | +0.01(+0.01%) |
Dec 24, 2007 | 72.69 | 73.38 | 72.69 | 73.38 | 8,220 | +0.84(+1.16%) |
Dec 21, 2007 | 72.36 | 72.53 | 72.02 | 72.53 | 45,215 | +1.07(+1.50%) |
Dec 20, 2007 | 70.73 | 71.47 | 69.56 | 71.47 | 50,010 | +1.24(+1.77%) |
Dec 19, 2007 | 69.77 | 70.32 | 69.56 | 70.22 | 12,445 | +0.09(+0.12%) |
Dec 18, 2007 | 69.50 | 70.14 | 68.41 | 70.14 | 15,071 | +1.32(+1.92%) |
Dec 17, 2007 | 69.75 | 70.07 | 68.81 | 68.81 | 15,071 | -1.39(-1.98%) |
Dec 14, 2007 | 70.97 | 71.75 | 70.21 | 70.21 | 16,099 | -1.44(-2.00%) |
Dec 13, 2007 | 71.38 | 71.86 | 70.90 | 71.64 | 55,491 | -0.34(-0.47%) |
Dec 12, 2007 | 73.68 | 73.68 | 71.38 | 71.98 | 22,264 | +0.38(+0.53%) |
Dec 11, 2007 | 74.25 | 74.46 | 71.55 | 71.61 | 20,323 | -2.18(-2.96%) |
Dec 10, 2007 | 73.27 | 73.89 | 73.05 | 73.79 | 9,136 | +0.59(+0.80%) |
Dec 07, 2007 | 73.61 | 73.61 | 73.06 | 73.20 | 7,535 | -0.10(-0.13%) |
Dec 06, 2007 | 71.69 | 73.37 | 71.69 | 73.30 | 30,371 | +1.87(+2.62%) |
Dec 05, 2007 | 71.30 | 71.74 | 70.88 | 71.42 | 14,044 | +1.02(+1.44%) |
Dec 04, 2007 | 70.10 | 70.69 | 70.10 | 70.41 | 23,977 | -0.71(-1.00%) |
Dec 03, 2007 | 71.84 | 71.99 | 71.12 | 71.12 | 6,622 | -0.71(-0.99%) |
Nov 30, 2007 | 73.02 | 73.13 | 71.81 | 71.83 | 6,051 | -0.07(-0.10%) |
Nov 29, 2007 | 71.60 | 72.24 | 71.45 | 71.90 | 7,650 | -0.18(-0.26%) |
Nov 28, 2007 | 71.08 | 72.31 | 71.08 | 72.08 | 28,773 | +1.91(+2.72%) |
Nov 27, 2007 | 69.42 | 70.30 | 69.42 | 70.17 | 16,784 | +0.94(+1.35%) |
Nov 26, 2007 | 70.99 | 71.53 | 69.23 | 69.23 | 8,649 | -2.23(-3.12%) |
Nov 23, 2007 | 70.64 | 71.47 | 70.54 | 71.47 | 9,020 | +1.17(+1.67%) |
Nov 21, 2007 | 70.42 | 70.85 | 69.71 | 70.29 | 8,905 | -0.49(-0.69%) |
Nov 20, 2007 | 70.69 | 71.66 | 69.82 | 70.78 | 21,123 | -0.60(-0.83%) |
Nov 19, 2007 | 72.13 | 72.13 | 70.80 | 71.38 | 42,132 | -1.73(-2.36%) |
Nov 16, 2007 | 73.29 | 73.38 | 72.17 | 73.10 | 24,091 | -0.13(-0.17%) |
Nov 15, 2007 | 74.16 | 74.16 | 72.84 | 73.23 | 10,399 | -1.04(-1.40%) |
Nov 14, 2007 | 75.36 | 75.43 | 74.07 | 74.27 | 20,780 | -0.41(-0.55%) |
Nov 13, 2007 | 73.82 | 74.76 | 73.78 | 74.68 | 10,161 | +1.93(+2.65%) |
Nov 12, 2007 | 72.00 | 74.31 | 72.00 | 72.75 | 15,756 | -0.17(-0.23%) |
Nov 09, 2007 | 72.46 | 73.79 | 72.22 | 72.92 | 36,537 | -0.84(-1.14%) |
Nov 08, 2007 | 74.29 | 74.29 | 72.46 | 73.76 | 32,095 | +0.69(+0.95%) |
Nov 07, 2007 | 74.56 | 74.62 | 73.07 | 73.07 | 44,073 | -2.42(-3.20%) |
Nov 06, 2007 | 74.53 | 75.49 | 73.84 | 75.49 | 17,469 | +1.17(+1.58%) |
Nov 05, 2007 | 73.45 | 74.77 | 73.45 | 74.31 | 15,108 | -0.81(-1.07%) |
Nov 02, 2007 | 75.82 | 75.82 | 74.40 | 75.12 | 29,115 | -0.39(-0.52%) |