Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 74.84 | 77.65 | 74.58 | 76.89 | 1,435,402 | -1.18(-1.51%) |
Jan 30, 2008 | 77.61 | 80.04 | 76.91 | 78.07 | 790,820 | -0.10(-0.13%) |
Jan 29, 2008 | 77.82 | 78.41 | 76.79 | 78.18 | 425,922 | -0.19(-0.24%) |
Jan 28, 2008 | 76.24 | 78.37 | 75.22 | 78.37 | 775,825 | +2.43(+3.19%) |
Jan 25, 2008 | 80.05 | 80.10 | 75.25 | 75.94 | 1,927,411 | -3.45(-4.34%) |
Jan 24, 2008 | 78.44 | 79.95 | 77.57 | 79.39 | 1,665,524 | +3.04(+3.98%) |
Jan 23, 2008 | 71.55 | 76.53 | 70.93 | 76.35 | 3,309,152 | +0.19(+0.25%) |
Jan 22, 2008 | 70.95 | 77.11 | 70.95 | 76.16 | 3,222,661 | -2.04(-2.61%) |
Jan 21, 2008 | 80.59 | 81.10 | 77.10 | 78.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 80.59 | 81.10 | 77.10 | 78.20 | 2,363,222 | -0.46(-0.59%) |
Jan 17, 2008 | 82.03 | 82.48 | 78.21 | 78.67 | 2,551,022 | -3.61(-4.39%) |
Jan 16, 2008 | 81.82 | 83.56 | 81.21 | 82.28 | 1,766,439 | -0.64(-0.77%) |
Jan 15, 2008 | 84.85 | 84.90 | 82.87 | 82.92 | 1,459,217 | -3.44(-3.99%) |
Jan 14, 2008 | 86.34 | 87.00 | 85.78 | 86.36 | 663,822 | +1.57(+1.85%) |
Jan 11, 2008 | 84.66 | 85.69 | 84.21 | 84.79 | 1,079,372 | -1.55(-1.79%) |
Jan 10, 2008 | 84.34 | 87.52 | 83.72 | 86.34 | 1,765,645 | +0.40(+0.46%) |
Jan 09, 2008 | 84.56 | 86.04 | 83.83 | 85.94 | 1,186,047 | +1.44(+1.70%) |
Jan 08, 2008 | 86.67 | 87.44 | 84.50 | 84.51 | 1,151,271 | -2.60(-2.99%) |
Jan 07, 2008 | 87.05 | 87.38 | 86.18 | 87.11 | 929,347 | +0.12(+0.13%) |
Jan 04, 2008 | 87.75 | 88.08 | 86.84 | 86.99 | 788,693 | -0.85(-0.97%) |
Jan 03, 2008 | 87.97 | 88.56 | 87.64 | 87.85 | 641,372 | -0.11(-0.12%) |
Jan 02, 2008 | 89.08 | 89.13 | 87.43 | 87.96 | 808,061 | -0.24(-0.27%) |
Jan 01, 2008 | 88.62 | 88.77 | 87.40 | 88.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 88.62 | 88.77 | 87.40 | 88.19 | 445,336 | -0.20(-0.22%) |
Dec 28, 2007 | 89.14 | 89.40 | 88.08 | 88.39 | 350,047 | +0.60(+0.68%) |
Dec 27, 2007 | 88.53 | 88.71 | 87.73 | 87.79 | 572,407 | -0.06(-0.07%) |
Dec 26, 2007 | 87.47 | 88.28 | 87.47 | 87.85 | 336,606 | +0.22(+0.26%) |
Dec 24, 2007 | 86.62 | 87.76 | 86.56 | 87.63 | 140,570 | +0.65(+0.75%) |
Dec 21, 2007 | 86.36 | 86.97 | 85.80 | 86.97 | 834,253 | +1.51(+1.76%) |
Dec 20, 2007 | 85.98 | 86.01 | 85.02 | 85.47 | 579,450 | -0.15(-0.18%) |
Dec 19, 2007 | 86.00 | 86.29 | 85.00 | 85.62 | 627,918 | -0.68(-0.79%) |
Dec 18, 2007 | 86.94 | 87.21 | 85.02 | 86.30 | 907,107 | +0.98(+1.15%) |
Dec 17, 2007 | 85.57 | 86.18 | 85.10 | 85.32 | 538,218 | -1.63(-1.87%) |
Dec 14, 2007 | 87.66 | 88.13 | 86.82 | 86.95 | 758,906 | -2.64(-2.95%) |
Dec 13, 2007 | 89.33 | 89.78 | 88.08 | 89.59 | 759,493 | -1.24(-1.37%) |
Dec 12, 2007 | 91.77 | 92.34 | 89.62 | 90.83 | 1,360,378 | +2.41(+2.72%) |
Dec 11, 2007 | 90.26 | 91.83 | 88.13 | 88.43 | 856,968 | -3.31(-3.61%) |
Dec 10, 2007 | 91.08 | 92.00 | 91.08 | 91.74 | 605,569 | +2.07(+2.31%) |
Dec 07, 2007 | 89.97 | 90.51 | 89.52 | 89.67 | 891,512 | -0.51(-0.57%) |
Dec 06, 2007 | 88.80 | 90.35 | 88.80 | 90.18 | 655,238 | +1.26(+1.42%) |
Dec 05, 2007 | 88.73 | 89.33 | 88.43 | 88.92 | 1,056,628 | +0.94(+1.07%) |
Dec 04, 2007 | 87.70 | 88.59 | 87.42 | 87.98 | 813,344 | -1.51(-1.68%) |
Dec 03, 2007 | 89.34 | 89.89 | 88.94 | 89.48 | 733,722 | -0.31(-0.34%) |
Nov 30, 2007 | 90.43 | 91.23 | 89.61 | 89.79 | 1,082,767 | +0.85(+0.96%) |
Nov 29, 2007 | 88.17 | 89.37 | 88.02 | 88.94 | 767,416 | -0.98(-1.09%) |
Nov 28, 2007 | 87.87 | 90.22 | 87.87 | 89.92 | 1,506,684 | +3.88(+4.51%) |
Nov 27, 2007 | 85.47 | 86.23 | 85.12 | 86.04 | 1,278,240 | +3.03(+3.65%) |
Nov 26, 2007 | 84.49 | 84.87 | 82.97 | 83.01 | 1,253,985 | -1.74(-2.05%) |
Nov 23, 2007 | 84.70 | 85.33 | 84.51 | 84.75 | 354,948 | +1.67(+2.01%) |
Nov 21, 2007 | 83.45 | 84.08 | 82.67 | 83.08 | 1,087,794 | -0.80(-0.95%) |
Nov 20, 2007 | 83.82 | 84.66 | 82.47 | 83.87 | 1,178,417 | +1.23(+1.48%) |
Nov 19, 2007 | 83.20 | 83.29 | 82.46 | 82.65 | 666,757 | -1.51(-1.79%) |
Nov 16, 2007 | 84.08 | 84.51 | 83.54 | 84.15 | 703,470 | +0.31(+0.37%) |
Nov 15, 2007 | 85.17 | 85.65 | 83.35 | 83.85 | 726,859 | -1.95(-2.27%) |
Nov 14, 2007 | 87.15 | 87.20 | 85.54 | 85.79 | 1,009,688 | -0.62(-0.72%) |
Nov 13, 2007 | 84.81 | 86.65 | 84.21 | 86.42 | 899,036 | +3.97(+4.81%) |
Nov 12, 2007 | 83.50 | 84.30 | 82.12 | 82.45 | 973,724 | -0.56(-0.67%) |
Nov 09, 2007 | 82.60 | 84.60 | 81.84 | 83.01 | 1,142,909 | -1.75(-2.07%) |
Nov 08, 2007 | 85.39 | 85.43 | 82.59 | 84.76 | 1,412,984 | +2.14(+2.59%) |
Nov 07, 2007 | 84.63 | 84.85 | 82.41 | 82.62 | 1,096,688 | -2.72(-3.19%) |
Nov 06, 2007 | 85.13 | 85.34 | 83.93 | 85.34 | 696,837 | +1.28(+1.52%) |
Nov 05, 2007 | 83.78 | 84.51 | 83.27 | 84.06 | 981,060 | -2.19(-2.54%) |
Nov 02, 2007 | 86.60 | 86.70 | 84.91 | 86.24 | 1,418,913 | -0.34(-0.39%) |