Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 70.48 | 72.70 | 69.88 | 71.37 | 1,715,707 | -0.08(-0.11%) |
Jan 30, 2008 | 71.66 | 72.64 | 71.24 | 71.46 | 1,261,062 | -0.38(-0.52%) |
Jan 29, 2008 | 72.42 | 72.51 | 71.19 | 71.83 | 1,243,249 | +0.16(+0.23%) |
Jan 28, 2008 | 70.21 | 71.84 | 68.92 | 71.67 | 1,857,799 | +1.70(+2.42%) |
Jan 25, 2008 | 70.14 | 73.01 | 69.55 | 69.97 | 2,908,516 | +0.63(+0.91%) |
Jan 24, 2008 | 70.10 | 70.10 | 67.97 | 69.35 | 2,739,751 | -0.54(-0.77%) |
Jan 23, 2008 | 69.12 | 70.17 | 67.83 | 69.88 | 4,441,522 | -1.32(-1.85%) |
Jan 22, 2008 | 71.81 | 72.95 | 69.02 | 71.20 | 3,228,309 | -4.51(-5.95%) |
Jan 21, 2008 | 75.97 | 77.65 | 75.01 | 75.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 75.97 | 77.65 | 75.01 | 75.71 | 3,209,899 | +0.07(+0.09%) |
Jan 17, 2008 | 77.88 | 78.28 | 75.34 | 75.64 | 2,011,476 | -1.86(-2.40%) |
Jan 16, 2008 | 77.37 | 78.49 | 77.26 | 77.50 | 2,141,582 | -0.07(-0.09%) |
Jan 15, 2008 | 77.27 | 79.08 | 77.19 | 77.57 | 2,435,067 | -0.50(-0.64%) |
Jan 14, 2008 | 76.40 | 78.37 | 76.04 | 78.07 | 3,414,418 | +2.42(+3.20%) |
Jan 11, 2008 | 76.28 | 76.51 | 75.49 | 75.65 | 1,277,553 | -0.71(-0.93%) |
Jan 10, 2008 | 76.28 | 77.46 | 75.93 | 76.36 | 2,376,106 | -0.65(-0.84%) |
Jan 09, 2008 | 73.67 | 77.33 | 73.67 | 77.00 | 3,485,435 | +3.47(+4.72%) |
Jan 08, 2008 | 73.64 | 74.56 | 73.12 | 73.53 | 2,749,565 | +0.32(+0.44%) |
Jan 07, 2008 | 71.90 | 73.25 | 71.01 | 73.21 | 2,210,954 | +1.88(+2.63%) |
Jan 04, 2008 | 71.90 | 72.80 | 70.86 | 71.33 | 1,803,885 | -1.03(-1.43%) |
Jan 03, 2008 | 70.45 | 72.81 | 69.84 | 72.36 | 2,703,703 | +2.24(+3.20%) |
Jan 02, 2008 | 68.67 | 71.03 | 68.67 | 70.12 | 2,478,555 | +2.52(+3.73%) |
Jan 01, 2008 | 68.16 | 68.16 | 67.32 | 67.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 68.16 | 68.16 | 67.32 | 67.60 | 496,868 | -0.66(-0.96%) |
Dec 28, 2007 | 68.73 | 68.73 | 67.80 | 68.25 | 561,016 | +0.39(+0.57%) |
Dec 27, 2007 | 68.46 | 68.84 | 67.58 | 67.87 | 769,635 | -0.80(-1.16%) |
Dec 26, 2007 | 69.20 | 69.20 | 68.07 | 68.66 | 976,528 | -0.53(-0.77%) |
Dec 24, 2007 | 69.44 | 69.44 | 68.63 | 69.19 | 375,292 | +0.35(+0.51%) |
Dec 21, 2007 | 68.71 | 68.98 | 67.08 | 68.84 | 2,287,210 | +0.94(+1.39%) |
Dec 20, 2007 | 67.41 | 68.57 | 67.16 | 67.90 | 1,251,827 | +1.30(+1.95%) |
Dec 19, 2007 | 66.42 | 67.69 | 65.62 | 66.60 | 2,209,254 | +0.73(+1.10%) |
Dec 18, 2007 | 66.42 | 66.46 | 65.68 | 65.87 | 1,717,921 | -0.04(-0.05%) |
Dec 17, 2007 | 67.34 | 67.61 | 65.75 | 65.91 | 1,510,393 | -1.86(-2.74%) |
Dec 14, 2007 | 68.10 | 69.27 | 67.43 | 67.77 | 1,925,649 | -1.16(-1.68%) |
Dec 13, 2007 | 68.31 | 69.07 | 68.02 | 68.92 | 1,552,451 | +0.41(+0.60%) |
Dec 12, 2007 | 68.59 | 69.34 | 67.85 | 68.51 | 2,112,821 | +1.29(+1.92%) |
Dec 11, 2007 | 68.33 | 69.18 | 66.83 | 67.22 | 1,537,160 | -1.15(-1.68%) |
Dec 10, 2007 | 68.85 | 69.53 | 67.92 | 68.37 | 1,360,343 | -0.43(-0.63%) |
Dec 07, 2007 | 69.65 | 69.86 | 68.44 | 68.80 | 1,423,261 | -0.45(-0.65%) |
Dec 06, 2007 | 69.14 | 69.64 | 68.92 | 69.25 | 1,367,200 | +0.08(+0.12%) |
Dec 05, 2007 | 71.22 | 71.55 | 68.71 | 69.17 | 1,893,027 | -1.26(-1.78%) |
Dec 04, 2007 | 69.13 | 71.50 | 68.95 | 70.42 | 2,787,200 | +1.47(+2.13%) |
Dec 03, 2007 | 68.05 | 69.29 | 67.42 | 68.95 | 2,051,889 | -0.19(-0.27%) |
Nov 30, 2007 | 68.60 | 69.28 | 67.69 | 69.14 | 2,185,354 | +1.39(+2.05%) |
Nov 29, 2007 | 67.49 | 68.57 | 67.20 | 67.75 | 1,164,632 | -0.16(-0.24%) |
Nov 28, 2007 | 67.41 | 68.10 | 66.33 | 67.91 | 1,818,155 | +0.87(+1.30%) |
Nov 27, 2007 | 65.31 | 67.20 | 65.20 | 67.04 | 1,850,712 | +1.94(+2.98%) |
Nov 26, 2007 | 63.41 | 66.57 | 63.41 | 65.10 | 1,771,131 | +1.20(+1.88%) |
Nov 23, 2007 | 63.30 | 64.10 | 63.06 | 63.90 | 439,161 | +0.89(+1.41%) |
Nov 21, 2007 | 63.88 | 64.54 | 62.91 | 63.01 | 942,797 | -1.53(-2.36%) |
Nov 20, 2007 | 64.39 | 64.96 | 63.75 | 64.54 | 1,146,543 | +0.12(+0.18%) |
Nov 19, 2007 | 64.85 | 65.67 | 64.19 | 64.42 | 916,666 | -0.71(-1.09%) |
Nov 16, 2007 | 64.53 | 65.42 | 64.19 | 65.13 | 1,472,811 | +1.16(+1.81%) |
Nov 15, 2007 | 65.61 | 66.29 | 63.66 | 63.97 | 1,710,745 | -1.64(-2.50%) |
Nov 14, 2007 | 66.02 | 66.42 | 65.22 | 65.61 | 1,311,054 | +0.13(+0.19%) |
Nov 13, 2007 | 65.49 | 65.53 | 64.01 | 65.49 | 1,368,071 | +0.67(+1.04%) |
Nov 12, 2007 | 65.48 | 66.09 | 64.11 | 64.81 | 1,340,779 | +0.08(+0.12%) |
Nov 09, 2007 | 63.35 | 65.21 | 63.35 | 64.73 | 1,732,081 | +0.04(+0.07%) |
Nov 08, 2007 | 63.90 | 64.97 | 63.31 | 64.69 | 1,008,007 | +0.84(+1.32%) |
Nov 07, 2007 | 65.01 | 65.48 | 63.84 | 63.84 | 1,513,127 | -1.14(-1.75%) |
Nov 06, 2007 | 65.95 | 65.95 | 63.76 | 64.98 | 2,268,753 | +0.91(+1.41%) |
Nov 05, 2007 | 64.83 | 64.85 | 63.67 | 64.08 | 1,696,875 | -0.75(-1.16%) |
Nov 02, 2007 | 66.56 | 66.56 | 63.62 | 64.83 | 1,949,157 | -0.98(-1.49%) |