Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 65.72 | 70.93 | 64.45 | 69.91 | 3,286,115 | +3.19(+4.78%) |
Jan 30, 2008 | 67.60 | 68.82 | 66.51 | 66.71 | 2,415,586 | -1.36(-1.99%) |
Jan 29, 2008 | 68.24 | 69.22 | 66.34 | 68.07 | 2,457,912 | +0.99(+1.48%) |
Jan 28, 2008 | 63.53 | 67.65 | 62.62 | 67.08 | 3,029,584 | +3.84(+6.07%) |
Jan 25, 2008 | 66.44 | 68.40 | 63.05 | 63.24 | 3,098,504 | -2.94(-4.44%) |
Jan 24, 2008 | 67.10 | 67.39 | 64.24 | 66.18 | 3,417,695 | -0.67(-1.01%) |
Jan 23, 2008 | 60.62 | 68.40 | 59.58 | 66.85 | 4,931,518 | +5.32(+8.65%) |
Jan 22, 2008 | 58.63 | 61.98 | 58.59 | 61.53 | 3,661,793 | -0.13(-0.22%) |
Jan 21, 2008 | 59.00 | 62.21 | 57.97 | 61.67 | 6,588,808 | +0.00(+0.00%) |
Jan 18, 2008 | 59.00 | 62.21 | 57.97 | 61.67 | 6,588,480 | +2.76(+4.69%) |
Jan 17, 2008 | 63.06 | 63.60 | 58.68 | 58.91 | 5,284,685 | -3.51(-5.63%) |
Jan 16, 2008 | 59.49 | 64.05 | 59.24 | 62.42 | 5,638,517 | +3.05(+5.14%) |
Jan 15, 2008 | 60.43 | 61.13 | 58.29 | 59.37 | 4,325,410 | -2.01(-3.27%) |
Jan 14, 2008 | 62.92 | 63.39 | 60.26 | 61.38 | 4,393,910 | -0.97(-1.55%) |
Jan 11, 2008 | 65.29 | 65.91 | 62.20 | 62.34 | 3,281,760 | -3.92(-5.92%) |
Jan 10, 2008 | 65.89 | 67.27 | 63.84 | 66.26 | 4,341,593 | +0.44(+0.67%) |
Jan 09, 2008 | 64.97 | 65.99 | 62.93 | 65.82 | 3,788,915 | +2.29(+3.60%) |
Jan 08, 2008 | 63.99 | 66.85 | 62.63 | 63.53 | 4,598,429 | +0.17(+0.27%) |
Jan 07, 2008 | 64.91 | 65.01 | 62.33 | 63.36 | 3,892,824 | -0.60(-0.93%) |
Jan 04, 2008 | 63.05 | 65.97 | 61.79 | 63.96 | 5,048,053 | -0.29(-0.45%) |
Jan 03, 2008 | 66.57 | 66.57 | 63.09 | 64.25 | 4,001,464 | -2.25(-3.38%) |
Jan 02, 2008 | 68.56 | 69.91 | 65.89 | 66.50 | 2,680,640 | -1.67(-2.45%) |
Jan 01, 2008 | 70.05 | 70.12 | 68.15 | 68.17 | 1,798,860 | +0.00(+0.00%) |
Dec 31, 2007 | 70.05 | 70.12 | 68.15 | 68.17 | 1,798,202 | -2.18(-3.09%) |
Dec 28, 2007 | 71.10 | 71.10 | 69.40 | 70.35 | 1,573,970 | +0.68(+0.98%) |
Dec 27, 2007 | 71.78 | 73.82 | 69.32 | 69.67 | 2,430,708 | -1.87(-2.62%) |
Dec 26, 2007 | 68.71 | 71.65 | 68.33 | 71.54 | 2,243,001 | +2.67(+3.88%) |
Dec 24, 2007 | 69.64 | 70.04 | 68.86 | 68.87 | 1,074,238 | -1.20(-1.71%) |
Dec 21, 2007 | 70.89 | 71.43 | 69.01 | 70.07 | 3,798,251 | -0.69(-0.98%) |
Dec 20, 2007 | 73.48 | 74.15 | 69.55 | 70.76 | 3,795,287 | -0.97(-1.35%) |
Dec 19, 2007 | 67.63 | 72.77 | 67.18 | 71.73 | 4,565,182 | +3.42(+5.01%) |
Dec 18, 2007 | 69.93 | 70.60 | 67.81 | 68.31 | 2,564,907 | -1.16(-1.67%) |
Dec 17, 2007 | 70.92 | 72.45 | 69.31 | 69.47 | 2,848,451 | -2.19(-3.06%) |
Dec 14, 2007 | 71.16 | 73.19 | 71.16 | 71.66 | 2,132,052 | -0.77(-1.06%) |
Dec 13, 2007 | 71.73 | 72.77 | 71.48 | 72.43 | 1,746,213 | +0.61(+0.86%) |
Dec 12, 2007 | 73.40 | 74.64 | 70.88 | 71.81 | 3,263,473 | -0.88(-1.21%) |
Dec 11, 2007 | 75.88 | 76.24 | 72.35 | 72.70 | 2,517,876 | -2.95(-3.90%) |
Dec 10, 2007 | 76.45 | 77.18 | 75.39 | 75.65 | 1,848,447 | -0.11(-0.14%) |
Dec 07, 2007 | 75.33 | 77.21 | 75.33 | 75.75 | 1,761,684 | +0.46(+0.61%) |
Dec 06, 2007 | 73.69 | 75.38 | 72.87 | 75.30 | 2,089,489 | +1.09(+1.47%) |
Dec 05, 2007 | 75.57 | 75.84 | 73.41 | 74.21 | 2,530,846 | +0.04(+0.06%) |
Dec 04, 2007 | 73.37 | 75.86 | 72.35 | 74.17 | 2,910,337 | +0.80(+1.09%) |
Dec 03, 2007 | 77.03 | 77.03 | 72.68 | 73.37 | 3,718,462 | -3.81(-4.94%) |
Nov 30, 2007 | 78.29 | 79.04 | 76.31 | 77.18 | 2,821,297 | -0.06(-0.08%) |
Nov 29, 2007 | 79.99 | 80.56 | 76.92 | 77.24 | 3,043,178 | -2.87(-3.58%) |
Nov 28, 2007 | 78.39 | 81.92 | 77.85 | 80.11 | 3,700,800 | +0.71(+0.89%) |
Nov 27, 2007 | 79.53 | 80.14 | 77.97 | 79.40 | 5,006,282 | +0.00(+0.00%) |
Nov 26, 2007 | 82.88 | 82.92 | 79.05 | 79.40 | 2,887,106 | -2.71(-3.30%) |
Nov 23, 2007 | 82.62 | 82.69 | 80.46 | 82.11 | 1,445,329 | -0.15(-0.18%) |
Nov 21, 2007 | 79.65 | 83.86 | 78.98 | 82.26 | 3,957,665 | +1.91(+2.38%) |
Nov 20, 2007 | 78.50 | 82.08 | 77.72 | 80.35 | 6,831,895 | +4.37(+5.75%) |
Nov 19, 2007 | 79.04 | 79.76 | 75.86 | 75.99 | 3,678,834 | -5.79(-7.08%) |
Nov 16, 2007 | 80.08 | 82.66 | 79.79 | 81.77 | 2,780,138 | +2.52(+3.18%) |
Nov 15, 2007 | 79.13 | 81.60 | 77.65 | 79.25 | 3,352,530 | -0.25(-0.31%) |
Nov 14, 2007 | 84.33 | 84.97 | 79.04 | 79.50 | 3,507,712 | -4.23(-5.05%) |
Nov 13, 2007 | 79.46 | 84.08 | 79.36 | 83.73 | 2,955,775 | +4.97(+6.31%) |
Nov 12, 2007 | 82.51 | 83.79 | 77.86 | 78.76 | 3,247,451 | -4.15(-5.01%) |
Nov 09, 2007 | 81.40 | 85.16 | 79.56 | 82.92 | 3,690,486 | +0.19(+0.24%) |
Nov 08, 2007 | 85.00 | 85.00 | 80.14 | 82.72 | 3,771,847 | -1.44(-1.71%) |
Nov 07, 2007 | 85.24 | 85.90 | 83.72 | 84.16 | 2,667,442 | -2.72(-3.13%) |
Nov 06, 2007 | 89.47 | 90.02 | 84.94 | 86.88 | 3,309,591 | -1.52(-1.72%) |
Nov 05, 2007 | 88.28 | 89.87 | 86.59 | 88.40 | 3,247,120 | -2.43(-2.68%) |
Nov 02, 2007 | 89.98 | 92.05 | 86.69 | 90.83 | 5,649,433 | -3.37(-3.58%) |