Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 62.59 | 65.14 | 59.17 | 64.29 | 23,598 | +0.20(+0.31%) |
Jan 30, 2008 | 64.26 | 66.10 | 63.33 | 64.09 | 11,425 | -0.65(-1.01%) |
Jan 29, 2008 | 64.45 | 65.09 | 64.28 | 64.74 | 6,001 | +0.14(+0.22%) |
Jan 28, 2008 | 63.69 | 65.24 | 62.81 | 64.60 | 21,158 | -1.76(-2.65%) |
Jan 25, 2008 | 68.33 | 69.50 | 65.88 | 66.36 | 20,629 | +1.89(+2.93%) |
Jan 24, 2008 | 64.47 | 65.78 | 63.17 | 64.47 | 38,191 | -5.95(-8.46%) |
Jan 23, 2008 | 66.22 | 70.81 | 64.28 | 70.42 | 43,407 | -3.06(-4.17%) |
Jan 22, 2008 | 66.17 | 76.66 | 65.16 | 73.48 | 41,999 | +0.97(+1.34%) |
Jan 21, 2008 | 72.51 | 72.51 | 72.51 | 72.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 72.51 | 72.51 | 72.51 | 72.51 | 0 | +0.00(+0.00%) |
Jan 17, 2008 | 76.19 | 76.55 | 72.17 | 72.51 | 33,113 | -1.60(-2.16%) |
Jan 16, 2008 | 77.46 | 77.46 | 72.32 | 74.11 | 30,045 | -3.78(-4.85%) |
Jan 15, 2008 | 78.93 | 80.55 | 77.55 | 77.89 | 24,544 | -5.78(-6.90%) |
Jan 14, 2008 | 83.76 | 84.65 | 82.71 | 83.66 | 14,916 | -0.79(-0.94%) |
Jan 11, 2008 | 87.67 | 87.67 | 83.64 | 84.46 | 25,178 | -3.11(-3.55%) |
Jan 10, 2008 | 83.07 | 88.84 | 83.07 | 87.57 | 48,347 | +5.85(+7.16%) |
Jan 09, 2008 | 80.21 | 81.72 | 77.89 | 81.72 | 21,158 | +3.26(+4.16%) |
Jan 08, 2008 | 82.24 | 82.25 | 78.45 | 78.45 | 14,181 | -1.94(-2.41%) |
Jan 07, 2008 | 82.24 | 82.64 | 78.45 | 80.39 | 25,390 | -0.78(-0.97%) |
Jan 04, 2008 | 85.02 | 85.02 | 80.78 | 81.18 | 53,795 | -4.61(-5.38%) |
Jan 03, 2008 | 89.99 | 89.99 | 85.79 | 85.79 | 38,667 | -10.53(-10.93%) |
Jan 02, 2008 | 96.11 | 97.35 | 94.53 | 96.32 | 51,008 | +4.01(+4.34%) |
Jan 01, 2008 | 90.53 | 94.37 | 90.53 | 92.31 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 90.53 | 94.37 | 90.53 | 92.31 | 37,345 | +4.46(+5.08%) |
Dec 28, 2007 | 87.91 | 88.61 | 86.13 | 87.85 | 35,863 | +4.48(+5.37%) |
Dec 27, 2007 | 85.76 | 85.77 | 82.73 | 83.37 | 29,727 | -2.56(-2.98%) |
Dec 26, 2007 | 86.02 | 86.64 | 85.36 | 85.93 | 9,944 | +0.21(+0.24%) |
Dec 24, 2007 | 84.75 | 87.10 | 84.75 | 85.72 | 11,716 | +2.54(+3.06%) |
Dec 21, 2007 | 80.18 | 84.44 | 80.18 | 83.18 | 38,493 | +6.08(+7.88%) |
Dec 20, 2007 | 78.34 | 78.34 | 75.91 | 77.10 | 10,685 | +1.97(+2.62%) |
Dec 19, 2007 | 76.11 | 76.11 | 74.31 | 75.14 | 12,938 | +0.75(+1.00%) |
Dec 18, 2007 | 73.66 | 75.16 | 72.53 | 74.39 | 26,342 | +0.91(+1.23%) |
Dec 17, 2007 | 76.17 | 76.58 | 73.35 | 73.48 | 27,929 | -7.09(-8.80%) |
Dec 14, 2007 | 80.49 | 82.19 | 80.38 | 80.57 | 26,014 | +1.01(+1.27%) |
Dec 13, 2007 | 83.18 | 83.55 | 77.60 | 79.56 | 56,811 | -10.56(-11.72%) |
Dec 12, 2007 | 90.62 | 93.11 | 88.61 | 90.12 | 18,090 | -0.62(-0.69%) |
Dec 11, 2007 | 92.16 | 96.35 | 90.61 | 90.74 | 25,416 | -1.41(-1.53%) |
Dec 10, 2007 | 92.57 | 93.10 | 89.80 | 92.15 | 11,848 | -2.37(-2.51%) |
Dec 07, 2007 | 97.19 | 97.19 | 94.05 | 94.52 | 17,244 | -5.67(-5.66%) |
Dec 06, 2007 | 101.14 | 101.14 | 97.92 | 100.19 | 28,484 | +1.66(+1.69%) |
Dec 05, 2007 | 95.02 | 99.06 | 95.02 | 98.53 | 34,382 | +5.18(+5.55%) |
Dec 04, 2007 | 92.46 | 95.00 | 92.05 | 93.35 | 27,717 | +2.12(+2.32%) |
Dec 03, 2007 | 92.09 | 92.46 | 89.28 | 91.23 | 12,377 | +0.58(+0.64%) |
Nov 30, 2007 | 91.00 | 94.68 | 89.96 | 90.66 | 37,049 | -3.44(-3.66%) |
Nov 29, 2007 | 94.51 | 98.06 | 91.64 | 94.10 | 70,299 | -1.27(-1.33%) |
Nov 28, 2007 | 85.19 | 95.37 | 85.19 | 95.37 | 75,490 | +16.44(+20.83%) |
Nov 27, 2007 | 75.57 | 79.15 | 75.57 | 78.93 | 29,463 | +5.56(+7.58%) |
Nov 26, 2007 | 74.20 | 76.03 | 73.35 | 73.37 | 40,413 | +0.77(+1.05%) |
Nov 23, 2007 | 72.63 | 73.31 | 71.39 | 72.60 | 14,705 | +4.17(+6.09%) |
Nov 21, 2007 | 68.32 | 68.56 | 64.28 | 68.44 | 37,027 | -1.99(-2.83%) |
Nov 20, 2007 | 69.95 | 73.91 | 68.31 | 70.43 | 29,640 | +3.32(+4.94%) |
Nov 19, 2007 | 69.24 | 69.24 | 66.17 | 67.11 | 25,813 | -4.64(-6.47%) |
Nov 16, 2007 | 72.29 | 72.29 | 71.08 | 71.75 | 17,032 | -1.90(-2.58%) |
Nov 15, 2007 | 75.50 | 77.99 | 73.49 | 73.65 | 38,721 | -5.35(-6.77%) |
Nov 14, 2007 | 78.93 | 80.74 | 78.85 | 79.00 | 21,899 | +1.95(+2.53%) |
Nov 13, 2007 | 71.95 | 77.17 | 71.95 | 77.06 | 56,202 | +5.96(+8.39%) |
Nov 12, 2007 | 73.55 | 78.11 | 70.06 | 71.09 | 60,814 | -9.25(-11.52%) |
Nov 09, 2007 | 79.40 | 85.78 | 77.96 | 80.35 | 86,327 | -15.37(-16.06%) |
Nov 08, 2007 | 95.71 | 95.71 | 95.71 | 95.71 | 0 | +0.00(+0.00%) |
Nov 07, 2007 | 95.71 | 95.71 | 95.71 | 95.71 | 0 | +0.00(+0.00%) |
Nov 06, 2007 | 95.71 | 95.71 | 95.71 | 95.71 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 95.71 | 95.71 | 95.71 | 95.71 | 772 | +2.51(+2.70%) |
Nov 02, 2007 | 96.41 | 96.41 | 91.90 | 93.20 | 58,292 | -3.25(-3.37%) |