Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 71.34 | 74.93 | 70.00 | 74.08 | 1,024,957 | +1.81(+2.51%) |
Jan 30, 2008 | 70.24 | 74.25 | 69.73 | 72.26 | 2,833,616 | +5.91(+8.91%) |
Jan 29, 2008 | 65.87 | 66.92 | 63.38 | 66.35 | 849,046 | +2.47(+3.87%) |
Jan 28, 2008 | 62.84 | 65.38 | 61.57 | 63.88 | 720,205 | +0.94(+1.49%) |
Jan 25, 2008 | 64.35 | 65.47 | 62.20 | 62.95 | 757,402 | -0.82(-1.29%) |
Jan 24, 2008 | 66.40 | 67.73 | 62.85 | 63.77 | 1,555,703 | -1.78(-2.71%) |
Jan 23, 2008 | 60.62 | 66.41 | 58.71 | 65.54 | 1,264,371 | +4.64(+7.62%) |
Jan 22, 2008 | 55.39 | 61.61 | 54.11 | 60.90 | 1,226,745 | +3.08(+5.33%) |
Jan 21, 2008 | 59.16 | 59.66 | 57.18 | 57.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.16 | 59.66 | 57.18 | 57.82 | 873,562 | -1.00(-1.70%) |
Jan 17, 2008 | 62.68 | 62.68 | 58.71 | 58.82 | 864,036 | -3.78(-6.04%) |
Jan 16, 2008 | 60.52 | 64.34 | 59.30 | 62.60 | 918,286 | +2.05(+3.39%) |
Jan 15, 2008 | 61.67 | 62.22 | 59.61 | 60.55 | 914,708 | -2.70(-4.27%) |
Jan 14, 2008 | 62.45 | 63.88 | 62.15 | 63.25 | 730,450 | +1.11(+1.78%) |
Jan 11, 2008 | 63.31 | 63.68 | 60.96 | 62.14 | 747,449 | -1.51(-2.37%) |
Jan 10, 2008 | 61.49 | 65.31 | 59.62 | 63.65 | 1,359,328 | +1.84(+2.98%) |
Jan 09, 2008 | 61.24 | 62.04 | 59.00 | 61.81 | 1,102,988 | +0.26(+0.42%) |
Jan 08, 2008 | 62.95 | 64.29 | 61.32 | 61.55 | 763,821 | -1.29(-2.05%) |
Jan 07, 2008 | 62.27 | 63.47 | 61.96 | 62.84 | 1,135,769 | -0.32(-0.51%) |
Jan 04, 2008 | 66.14 | 66.22 | 62.51 | 63.17 | 1,290,398 | -3.47(-5.21%) |
Jan 03, 2008 | 68.39 | 68.88 | 66.53 | 66.64 | 950,752 | -1.50(-2.20%) |
Jan 02, 2008 | 67.58 | 69.03 | 67.26 | 68.14 | 988,226 | +0.21(+0.31%) |
Jan 01, 2008 | 67.73 | 69.34 | 67.39 | 67.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.73 | 69.34 | 67.39 | 67.93 | 608,745 | -0.02(-0.03%) |
Dec 28, 2007 | 67.28 | 68.22 | 66.44 | 67.95 | 652,179 | +0.67(+0.99%) |
Dec 27, 2007 | 67.15 | 68.63 | 65.39 | 67.28 | 486,818 | -0.06(-0.09%) |
Dec 26, 2007 | 68.79 | 69.69 | 66.80 | 67.34 | 748,489 | -2.38(-3.41%) |
Dec 24, 2007 | 69.40 | 70.56 | 68.21 | 69.71 | 164,992 | +0.35(+0.51%) |
Dec 21, 2007 | 69.51 | 69.80 | 68.50 | 69.36 | 611,783 | +0.97(+1.42%) |
Dec 20, 2007 | 68.33 | 68.54 | 65.06 | 68.39 | 631,760 | +0.43(+0.63%) |
Dec 19, 2007 | 67.68 | 69.15 | 67.06 | 67.96 | 489,125 | +0.15(+0.23%) |
Dec 18, 2007 | 70.10 | 70.73 | 67.15 | 67.80 | 1,174,223 | -1.78(-2.57%) |
Dec 17, 2007 | 71.51 | 71.51 | 69.59 | 69.59 | 780,377 | -2.12(-2.96%) |
Dec 14, 2007 | 72.89 | 75.02 | 71.59 | 71.71 | 572,108 | -2.12(-2.87%) |
Dec 13, 2007 | 73.89 | 74.13 | 71.83 | 73.83 | 836,485 | -1.03(-1.38%) |
Dec 12, 2007 | 78.04 | 79.19 | 73.92 | 74.86 | 976,335 | -0.70(-0.92%) |
Dec 11, 2007 | 80.10 | 80.10 | 75.54 | 75.56 | 852,304 | -4.19(-5.26%) |
Dec 10, 2007 | 79.07 | 80.49 | 78.57 | 79.75 | 640,731 | +0.74(+0.93%) |
Dec 07, 2007 | 80.90 | 81.14 | 78.34 | 79.01 | 604,553 | -1.41(-1.76%) |
Dec 06, 2007 | 77.36 | 80.75 | 77.36 | 80.42 | 714,548 | +3.19(+4.13%) |
Dec 05, 2007 | 74.84 | 77.24 | 74.84 | 77.24 | 761,898 | +3.18(+4.29%) |
Dec 04, 2007 | 78.06 | 78.06 | 73.98 | 74.06 | 788,506 | -4.24(-5.41%) |
Dec 03, 2007 | 80.47 | 80.47 | 77.09 | 78.30 | 768,131 | -1.96(-2.44%) |
Nov 30, 2007 | 80.04 | 81.67 | 78.73 | 80.25 | 965,122 | +2.30(+2.95%) |
Nov 29, 2007 | 77.08 | 78.27 | 74.89 | 77.95 | 912,018 | +0.70(+0.90%) |
Nov 28, 2007 | 71.36 | 77.46 | 70.96 | 77.25 | 1,440,515 | +6.95(+9.88%) |
Nov 27, 2007 | 69.55 | 71.25 | 68.94 | 70.31 | 1,024,435 | +0.94(+1.35%) |
Nov 26, 2007 | 71.23 | 72.03 | 67.79 | 69.37 | 860,862 | -2.03(-2.85%) |
Nov 23, 2007 | 68.68 | 71.40 | 68.68 | 71.40 | 366,649 | +3.00(+4.38%) |
Nov 21, 2007 | 70.70 | 70.71 | 67.55 | 68.41 | 999,278 | -3.44(-4.78%) |
Nov 20, 2007 | 74.29 | 74.46 | 68.63 | 71.84 | 1,139,548 | -2.23(-3.02%) |
Nov 19, 2007 | 76.42 | 76.53 | 73.67 | 74.08 | 1,339,739 | -3.06(-3.97%) |
Nov 16, 2007 | 78.11 | 78.14 | 76.05 | 77.14 | 1,138,500 | -0.56(-0.72%) |
Nov 15, 2007 | 78.84 | 78.92 | 77.42 | 77.70 | 941,661 | -1.39(-1.76%) |
Nov 14, 2007 | 81.03 | 81.25 | 78.39 | 79.10 | 642,161 | -1.09(-1.36%) |
Nov 13, 2007 | 77.47 | 80.19 | 76.84 | 80.19 | 712,039 | +3.08(+4.00%) |
Nov 12, 2007 | 77.90 | 79.09 | 76.74 | 77.10 | 894,783 | -1.77(-2.24%) |
Nov 09, 2007 | 79.84 | 80.75 | 78.32 | 78.87 | 1,070,890 | -2.05(-2.54%) |
Nov 08, 2007 | 80.62 | 83.10 | 77.19 | 80.92 | 1,190,467 | +0.24(+0.30%) |
Nov 07, 2007 | 84.45 | 84.45 | 80.68 | 80.68 | 773,799 | -3.68(-4.36%) |
Nov 06, 2007 | 83.22 | 85.25 | 82.09 | 84.36 | 702,375 | +1.20(+1.45%) |
Nov 05, 2007 | 87.39 | 87.39 | 82.79 | 83.15 | 1,109,922 | -4.04(-4.63%) |
Nov 02, 2007 | 93.03 | 93.03 | 87.00 | 87.19 | 1,061,713 | -5.25(-5.68%) |