Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 66.67 | 70.55 | 65.48 | 69.71 | 9,317,335 | +2.16(+3.20%) |
Jan 30, 2008 | 69.04 | 69.85 | 67.06 | 67.54 | 7,468,213 | -2.12(-3.04%) |
Jan 29, 2008 | 70.12 | 70.73 | 68.76 | 69.66 | 5,932,493 | -0.85(-1.21%) |
Jan 28, 2008 | 72.72 | 73.70 | 68.72 | 70.51 | 14,210,536 | -0.50(-0.71%) |
Jan 25, 2008 | 71.76 | 73.05 | 70.92 | 71.02 | 9,357,618 | -0.69(-0.97%) |
Jan 24, 2008 | 68.64 | 72.55 | 68.59 | 71.71 | 11,675,913 | +2.84(+4.12%) |
Jan 23, 2008 | 64.24 | 69.30 | 63.79 | 68.87 | 12,488,223 | +3.27(+4.99%) |
Jan 22, 2008 | 60.41 | 65.90 | 59.58 | 65.60 | 12,465,415 | +2.55(+4.05%) |
Jan 21, 2008 | 61.58 | 63.59 | 61.53 | 63.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.58 | 63.59 | 61.53 | 63.04 | 11,798,417 | +1.54(+2.51%) |
Jan 17, 2008 | 65.26 | 65.82 | 61.16 | 61.50 | 10,474,703 | -3.62(-5.55%) |
Jan 16, 2008 | 66.73 | 67.25 | 64.02 | 65.12 | 11,363,742 | -2.26(-3.35%) |
Jan 15, 2008 | 69.63 | 69.99 | 67.33 | 67.37 | 7,922,320 | -3.00(-4.27%) |
Jan 14, 2008 | 70.23 | 70.45 | 68.94 | 70.38 | 4,149,605 | +0.64(+0.92%) |
Jan 11, 2008 | 68.56 | 70.22 | 67.69 | 69.74 | 7,865,227 | +0.67(+0.98%) |
Jan 10, 2008 | 66.95 | 69.77 | 66.43 | 69.06 | 8,581,631 | +1.28(+1.89%) |
Jan 09, 2008 | 67.40 | 68.17 | 64.84 | 67.78 | 11,761,580 | +0.26(+0.39%) |
Jan 08, 2008 | 69.66 | 70.54 | 67.04 | 67.52 | 8,908,036 | -1.81(-2.62%) |
Jan 07, 2008 | 70.68 | 71.01 | 67.18 | 69.33 | 10,207,924 | -0.84(-1.20%) |
Jan 04, 2008 | 72.92 | 72.92 | 69.83 | 70.17 | 8,580,081 | -3.26(-4.44%) |
Jan 03, 2008 | 76.10 | 76.27 | 72.07 | 73.43 | 11,302,973 | -2.67(-3.51%) |
Jan 02, 2008 | 77.45 | 77.50 | 75.71 | 76.10 | 4,345,500 | -1.36(-1.75%) |
Jan 01, 2008 | 76.77 | 77.45 | 76.01 | 77.45 | 2,583,949 | +0.00(+0.00%) |
Dec 31, 2007 | 76.77 | 77.45 | 76.01 | 77.45 | 2,583,949 | +0.40(+0.51%) |
Dec 28, 2007 | 77.51 | 77.51 | 75.98 | 77.06 | 2,439,151 | +0.51(+0.66%) |
Dec 27, 2007 | 78.13 | 78.13 | 76.55 | 76.55 | 2,308,437 | -1.35(-1.74%) |
Dec 26, 2007 | 78.19 | 78.19 | 76.95 | 77.90 | 3,144,324 | -0.45(-0.58%) |
Dec 24, 2007 | 78.05 | 79.22 | 76.89 | 78.35 | 5,318,168 | -1.89(-2.36%) |
Dec 21, 2007 | 79.58 | 80.25 | 78.67 | 80.25 | 5,744,323 | +1.10(+1.39%) |
Dec 20, 2007 | 79.03 | 79.54 | 78.37 | 79.14 | 3,281,389 | +0.85(+1.08%) |
Dec 19, 2007 | 78.30 | 79.12 | 77.40 | 78.30 | 3,608,990 | +0.17(+0.22%) |
Dec 18, 2007 | 78.79 | 79.16 | 76.83 | 78.13 | 4,426,348 | +0.06(+0.07%) |
Dec 17, 2007 | 78.74 | 79.87 | 77.84 | 78.07 | 3,653,594 | -0.85(-1.08%) |
Dec 14, 2007 | 78.78 | 80.25 | 78.24 | 78.92 | 4,040,024 | -0.22(-0.28%) |
Dec 13, 2007 | 77.16 | 79.37 | 76.04 | 79.14 | 5,529,616 | +1.45(+1.86%) |
Dec 12, 2007 | 78.79 | 78.79 | 76.64 | 77.70 | 4,249,346 | +0.79(+1.03%) |
Dec 11, 2007 | 79.60 | 80.16 | 76.10 | 76.90 | 5,383,898 | -2.41(-3.04%) |
Dec 10, 2007 | 79.65 | 80.67 | 78.92 | 79.31 | 4,698,839 | -0.51(-0.64%) |
Dec 07, 2007 | 79.01 | 80.25 | 78.47 | 79.82 | 4,255,652 | +0.81(+1.03%) |
Dec 06, 2007 | 78.38 | 79.01 | 77.82 | 79.01 | 4,954,262 | +0.29(+0.37%) |
Dec 05, 2007 | 76.32 | 79.02 | 76.32 | 78.72 | 8,313,648 | +3.05(+4.03%) |
Dec 04, 2007 | 74.53 | 77.55 | 74.53 | 75.67 | 8,339,485 | +1.07(+1.43%) |
Dec 03, 2007 | 74.29 | 75.63 | 73.92 | 74.61 | 3,636,341 | +0.25(+0.33%) |
Nov 30, 2007 | 75.64 | 75.93 | 73.34 | 74.36 | 4,795,506 | -0.05(-0.06%) |
Nov 29, 2007 | 73.68 | 75.05 | 73.16 | 74.40 | 5,425,083 | +0.63(+0.86%) |
Nov 28, 2007 | 70.79 | 73.84 | 70.79 | 73.77 | 8,299,548 | +3.43(+4.88%) |
Nov 27, 2007 | 71.00 | 71.46 | 69.37 | 70.34 | 5,525,223 | -0.19(-0.27%) |
Nov 26, 2007 | 71.98 | 72.54 | 70.52 | 70.53 | 3,822,244 | -1.59(-2.20%) |
Nov 23, 2007 | 71.81 | 72.13 | 71.28 | 72.12 | 1,786,581 | +0.67(+0.94%) |
Nov 21, 2007 | 72.51 | 73.16 | 70.89 | 71.44 | 6,047,876 | -1.82(-2.48%) |
Nov 20, 2007 | 73.47 | 75.14 | 71.58 | 73.26 | 6,608,819 | -0.24(-0.32%) |
Nov 19, 2007 | 73.16 | 75.04 | 73.16 | 73.50 | 4,417,172 | -0.20(-0.27%) |
Nov 16, 2007 | 73.51 | 73.82 | 72.43 | 73.70 | 4,651,852 | +0.54(+0.73%) |
Nov 15, 2007 | 73.11 | 74.06 | 72.48 | 73.16 | 4,158,223 | -0.39(-0.53%) |
Nov 14, 2007 | 73.95 | 74.37 | 73.24 | 73.55 | 5,140,998 | +0.44(+0.61%) |
Nov 13, 2007 | 71.90 | 73.10 | 71.13 | 73.10 | 5,235,239 | +1.66(+2.32%) |
Nov 12, 2007 | 72.48 | 73.72 | 70.56 | 71.44 | 5,331,578 | -1.57(-2.15%) |
Nov 09, 2007 | 73.64 | 75.03 | 72.43 | 73.01 | 4,180,588 | -1.76(-2.36%) |
Nov 08, 2007 | 73.96 | 75.92 | 72.80 | 74.78 | 5,476,668 | +0.26(+0.35%) |
Nov 07, 2007 | 75.08 | 75.93 | 74.28 | 74.52 | 5,186,267 | -1.03(-1.36%) |
Nov 06, 2007 | 74.11 | 75.71 | 72.56 | 75.54 | 7,003,610 | +1.85(+2.50%) |
Nov 05, 2007 | 72.26 | 75.02 | 72.26 | 73.70 | 5,056,058 | +0.34(+0.46%) |
Nov 02, 2007 | 73.56 | 74.19 | 72.26 | 73.36 | 7,436,487 | +0.09(+0.12%) |