Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 66.00 | 72.00 | 65.50 | 70.80 | 113,179 | +3.94(+5.89%) |
Jan 30, 2008 | 67.04 | 67.91 | 65.67 | 66.86 | 71,900 | -0.53(-0.79%) |
Jan 29, 2008 | 65.48 | 68.84 | 64.00 | 67.39 | 82,200 | +3.64(+5.71%) |
Jan 28, 2008 | 61.27 | 64.73 | 60.56 | 63.75 | 41,665 | +3.20(+5.28%) |
Jan 25, 2008 | 62.51 | 63.87 | 60.22 | 60.55 | 28,900 | -0.96(-1.56%) |
Jan 24, 2008 | 65.62 | 66.50 | 61.51 | 61.51 | 41,600 | -4.47(-6.77%) |
Jan 23, 2008 | 59.50 | 66.73 | 58.86 | 65.98 | 69,395 | +6.33(+10.61%) |
Jan 22, 2008 | 56.00 | 61.00 | 55.53 | 59.65 | 53,285 | +2.85(+5.02%) |
Jan 21, 2008 | 58.65 | 59.56 | 55.53 | 56.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 58.65 | 59.56 | 55.53 | 56.80 | 52,900 | -1.29(-2.22%) |
Jan 17, 2008 | 60.00 | 60.30 | 57.23 | 58.09 | 45,911 | -1.99(-3.31%) |
Jan 16, 2008 | 58.66 | 61.63 | 58.27 | 60.08 | 54,972 | +1.38(+2.35%) |
Jan 15, 2008 | 59.16 | 59.57 | 57.94 | 58.70 | 53,195 | -0.10(-0.17%) |
Jan 14, 2008 | 58.89 | 59.75 | 57.95 | 58.80 | 21,900 | +0.86(+1.48%) |
Jan 11, 2008 | 58.94 | 60.35 | 57.94 | 57.94 | 30,966 | -2.11(-3.51%) |
Jan 10, 2008 | 58.50 | 61.64 | 57.51 | 60.05 | 31,038 | +0.91(+1.54%) |
Jan 09, 2008 | 58.13 | 59.28 | 55.53 | 59.14 | 50,500 | +0.51(+0.87%) |
Jan 08, 2008 | 60.80 | 61.32 | 58.02 | 58.63 | 48,716 | -1.75(-2.90%) |
Jan 07, 2008 | 59.01 | 61.23 | 59.01 | 60.38 | 51,868 | +1.53(+2.60%) |
Jan 04, 2008 | 61.36 | 61.36 | 58.41 | 58.85 | 79,000 | -2.41(-3.93%) |
Jan 03, 2008 | 62.55 | 63.78 | 61.26 | 61.26 | 39,600 | -1.54(-2.45%) |
Jan 02, 2008 | 64.84 | 64.99 | 62.05 | 62.80 | 49,300 | -1.70(-2.64%) |
Jan 01, 2008 | 65.02 | 65.64 | 63.25 | 64.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 65.02 | 65.64 | 63.25 | 64.50 | 60,632 | -1.10(-1.68%) |
Dec 28, 2007 | 66.63 | 66.63 | 64.85 | 65.60 | 40,057 | +0.50(+0.77%) |
Dec 27, 2007 | 66.87 | 66.97 | 65.10 | 65.10 | 43,400 | -2.27(-3.37%) |
Dec 26, 2007 | 67.62 | 67.99 | 65.55 | 67.37 | 35,963 | -0.50(-0.74%) |
Dec 24, 2007 | 68.00 | 68.99 | 66.62 | 67.87 | 19,400 | +0.02(+0.03%) |
Dec 21, 2007 | 67.99 | 68.69 | 65.81 | 67.85 | 124,960 | +1.13(+1.69%) |
Dec 20, 2007 | 66.09 | 66.72 | 63.25 | 66.72 | 99,308 | +1.43(+2.19%) |
Dec 19, 2007 | 66.44 | 66.99 | 65.00 | 65.29 | 29,900 | -1.39(-2.08%) |
Dec 18, 2007 | 65.58 | 66.95 | 65.58 | 66.68 | 52,707 | +0.73(+1.11%) |
Dec 17, 2007 | 66.03 | 66.59 | 65.25 | 65.95 | 51,797 | -0.63(-0.95%) |
Dec 14, 2007 | 67.95 | 69.51 | 66.58 | 66.58 | 52,100 | -2.87(-4.13%) |
Dec 13, 2007 | 70.33 | 70.33 | 67.10 | 69.45 | 35,556 | -1.35(-1.91%) |
Dec 12, 2007 | 72.85 | 73.10 | 69.40 | 70.80 | 37,815 | -0.10(-0.14%) |
Dec 11, 2007 | 75.00 | 75.00 | 70.58 | 70.90 | 45,500 | -3.60(-4.83%) |
Dec 10, 2007 | 74.75 | 75.75 | 73.00 | 74.50 | 36,500 | -0.46(-0.61%) |
Dec 07, 2007 | 77.00 | 77.00 | 74.18 | 74.96 | 30,100 | -2.04(-2.65%) |
Dec 06, 2007 | 75.03 | 77.00 | 74.54 | 77.00 | 24,500 | +1.65(+2.19%) |
Dec 05, 2007 | 73.02 | 75.36 | 72.75 | 75.35 | 19,300 | +2.03(+2.77%) |
Dec 04, 2007 | 74.25 | 74.25 | 73.05 | 73.32 | 17,800 | -1.68(-2.24%) |
Dec 03, 2007 | 75.07 | 75.50 | 74.51 | 75.00 | 16,700 | -0.57(-0.75%) |
Nov 30, 2007 | 75.72 | 76.34 | 75.00 | 75.57 | 53,377 | -0.15(-0.20%) |
Nov 29, 2007 | 77.50 | 77.50 | 75.18 | 75.72 | 24,100 | -2.27(-2.91%) |
Nov 28, 2007 | 74.25 | 78.00 | 74.24 | 77.99 | 67,100 | +3.84(+5.18%) |
Nov 27, 2007 | 72.50 | 74.49 | 72.43 | 74.15 | 40,954 | +1.65(+2.28%) |
Nov 26, 2007 | 74.51 | 74.51 | 72.27 | 72.50 | 61,519 | -2.01(-2.70%) |
Nov 23, 2007 | 72.71 | 74.75 | 72.71 | 74.51 | 28,600 | +2.22(+3.07%) |
Nov 21, 2007 | 70.45 | 73.83 | 69.35 | 72.29 | 35,282 | +1.29(+1.82%) |
Nov 20, 2007 | 72.65 | 73.24 | 69.25 | 71.00 | 55,212 | -1.55(-2.14%) |
Nov 19, 2007 | 74.61 | 74.61 | 71.65 | 72.55 | 58,950 | -3.02(-4.00%) |
Nov 16, 2007 | 75.55 | 75.80 | 74.00 | 75.57 | 60,600 | -0.23(-0.30%) |
Nov 15, 2007 | 77.71 | 78.48 | 75.25 | 75.80 | 91,300 | -2.44(-3.12%) |
Nov 14, 2007 | 77.90 | 78.51 | 77.01 | 78.24 | 73,800 | +0.18(+0.23%) |
Nov 13, 2007 | 74.55 | 78.06 | 74.50 | 78.06 | 57,200 | +4.26(+5.77%) |
Nov 12, 2007 | 72.40 | 75.50 | 72.40 | 73.80 | 52,000 | +1.20(+1.65%) |
Nov 09, 2007 | 71.22 | 73.70 | 70.50 | 72.60 | 46,800 | +0.53(+0.74%) |
Nov 08, 2007 | 71.20 | 72.78 | 69.40 | 72.07 | 39,100 | +2.23(+3.19%) |
Nov 07, 2007 | 72.90 | 72.90 | 69.00 | 69.84 | 82,111 | -3.31(-4.52%) |
Nov 06, 2007 | 71.74 | 73.75 | 71.38 | 73.15 | 50,700 | -0.15(-0.20%) |
Nov 05, 2007 | 73.75 | 73.95 | 72.25 | 73.30 | 40,917 | -1.40(-1.87%) |
Nov 02, 2007 | 75.60 | 75.75 | 73.29 | 74.70 | 36,700 | -0.25(-0.33%) |