Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 57.57 | 61.62 | 57.43 | 60.50 | 5,450,236 | +1.47(+2.48%) |
Jan 30, 2008 | 59.54 | 61.41 | 58.81 | 59.03 | 3,705,492 | -0.65(-1.10%) |
Jan 29, 2008 | 58.96 | 59.86 | 58.63 | 59.69 | 3,182,684 | +1.19(+2.04%) |
Jan 28, 2008 | 56.48 | 58.51 | 56.37 | 58.49 | 3,800,221 | +2.03(+3.59%) |
Jan 25, 2008 | 61.35 | 61.46 | 56.18 | 56.46 | 6,188,463 | -3.58(-5.96%) |
Jan 24, 2008 | 61.12 | 61.14 | 58.86 | 60.04 | 5,134,401 | +0.50(+0.83%) |
Jan 23, 2008 | 54.67 | 60.85 | 52.77 | 59.54 | 8,637,817 | +3.10(+5.50%) |
Jan 22, 2008 | 51.97 | 58.08 | 51.97 | 56.44 | 8,218,447 | -1.32(-2.28%) |
Jan 21, 2008 | 60.49 | 60.65 | 54.32 | 57.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 60.49 | 60.65 | 54.32 | 57.75 | 8,435,126 | -2.44(-4.06%) |
Jan 17, 2008 | 63.10 | 63.46 | 59.95 | 60.20 | 5,120,608 | -2.97(-4.70%) |
Jan 16, 2008 | 61.47 | 63.77 | 61.43 | 63.17 | 4,327,505 | +1.54(+2.50%) |
Jan 15, 2008 | 62.91 | 63.23 | 61.44 | 61.62 | 3,344,418 | -2.11(-3.31%) |
Jan 14, 2008 | 63.74 | 63.96 | 62.86 | 63.74 | 1,625,086 | +0.86(+1.36%) |
Jan 11, 2008 | 62.47 | 64.28 | 62.24 | 62.88 | 2,396,728 | -0.57(-0.90%) |
Jan 10, 2008 | 62.19 | 64.02 | 61.65 | 63.45 | 3,888,435 | +0.55(+0.87%) |
Jan 09, 2008 | 61.07 | 62.90 | 61.06 | 62.90 | 3,287,914 | +1.69(+2.76%) |
Jan 08, 2008 | 63.29 | 63.47 | 61.14 | 61.21 | 3,836,353 | -1.89(-2.99%) |
Jan 07, 2008 | 62.85 | 63.34 | 61.93 | 63.10 | 2,818,270 | +0.76(+1.22%) |
Jan 04, 2008 | 63.15 | 63.24 | 62.08 | 62.34 | 2,706,433 | -1.29(-2.03%) |
Jan 03, 2008 | 64.16 | 64.33 | 63.32 | 63.63 | 2,407,884 | -0.20(-0.31%) |
Jan 02, 2008 | 65.39 | 66.04 | 63.74 | 63.83 | 2,627,947 | -1.70(-2.59%) |
Jan 01, 2008 | 65.17 | 66.09 | 64.89 | 65.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 65.17 | 66.09 | 64.89 | 65.52 | 1,564,897 | +0.03(+0.05%) |
Dec 28, 2007 | 66.90 | 66.90 | 65.21 | 65.49 | 1,788,631 | -0.42(-0.64%) |
Dec 27, 2007 | 66.61 | 67.15 | 65.73 | 65.92 | 1,659,574 | -1.07(-1.59%) |
Dec 26, 2007 | 67.42 | 67.63 | 66.59 | 66.98 | 1,393,657 | -0.97(-1.43%) |
Dec 24, 2007 | 66.77 | 68.07 | 66.02 | 67.95 | 760,572 | +1.59(+2.40%) |
Dec 21, 2007 | 66.79 | 67.33 | 65.95 | 66.36 | 2,890,549 | +0.61(+0.93%) |
Dec 20, 2007 | 66.73 | 67.26 | 65.03 | 65.75 | 2,278,993 | -0.37(-0.56%) |
Dec 19, 2007 | 66.22 | 67.71 | 65.23 | 66.12 | 2,877,338 | +0.54(+0.83%) |
Dec 18, 2007 | 65.56 | 66.46 | 64.95 | 65.58 | 2,757,443 | +0.36(+0.55%) |
Dec 17, 2007 | 66.13 | 66.36 | 65.18 | 65.22 | 3,393,866 | -1.33(-2.00%) |
Dec 14, 2007 | 67.74 | 67.74 | 66.55 | 66.55 | 2,254,664 | -1.04(-1.53%) |
Dec 13, 2007 | 67.36 | 67.73 | 66.25 | 67.58 | 2,344,563 | -0.24(-0.35%) |
Dec 12, 2007 | 68.78 | 70.06 | 66.73 | 67.82 | 3,920,334 | +0.42(+0.62%) |
Dec 11, 2007 | 69.56 | 70.65 | 67.13 | 67.40 | 3,849,333 | -2.71(-3.87%) |
Dec 10, 2007 | 69.29 | 71.98 | 68.43 | 70.12 | 3,358,234 | -0.66(-0.93%) |
Dec 07, 2007 | 73.03 | 73.70 | 70.62 | 70.78 | 3,729,686 | -2.25(-3.09%) |
Dec 06, 2007 | 71.96 | 73.03 | 71.52 | 73.03 | 1,700,624 | +1.05(+1.46%) |
Dec 05, 2007 | 71.39 | 72.19 | 70.54 | 71.98 | 2,221,370 | +1.99(+2.85%) |
Dec 04, 2007 | 70.92 | 71.90 | 69.62 | 69.99 | 2,564,954 | -1.22(-1.71%) |
Dec 03, 2007 | 71.19 | 71.81 | 69.37 | 71.21 | 2,299,502 | -0.43(-0.60%) |
Nov 30, 2007 | 71.59 | 74.17 | 71.06 | 71.63 | 3,271,998 | +1.03(+1.46%) |
Nov 29, 2007 | 70.58 | 70.95 | 68.97 | 70.61 | 2,636,100 | -0.58(-0.81%) |
Nov 28, 2007 | 69.44 | 71.39 | 66.89 | 71.18 | 3,397,987 | +2.76(+4.03%) |
Nov 27, 2007 | 66.54 | 68.45 | 66.54 | 68.43 | 2,714,537 | +2.10(+3.17%) |
Nov 26, 2007 | 68.37 | 68.37 | 66.13 | 66.32 | 2,919,273 | -1.90(-2.79%) |
Nov 23, 2007 | 66.16 | 68.64 | 66.16 | 68.22 | 1,172,534 | +2.36(+3.58%) |
Nov 21, 2007 | 66.04 | 67.46 | 65.17 | 65.86 | 2,752,229 | -0.62(-0.93%) |
Nov 20, 2007 | 66.94 | 67.83 | 64.97 | 66.48 | 4,008,729 | -0.58(-0.86%) |
Nov 19, 2007 | 69.40 | 69.49 | 66.51 | 67.06 | 4,386,735 | -2.83(-4.05%) |
Nov 16, 2007 | 70.90 | 71.94 | 69.15 | 69.89 | 2,675,640 | -0.39(-0.56%) |
Nov 15, 2007 | 70.81 | 71.48 | 69.69 | 70.28 | 2,862,560 | -0.95(-1.34%) |
Nov 14, 2007 | 72.47 | 73.56 | 71.06 | 71.24 | 2,394,153 | -0.65(-0.91%) |
Nov 13, 2007 | 70.03 | 72.14 | 69.88 | 71.89 | 2,377,587 | +2.58(+3.72%) |
Nov 12, 2007 | 68.51 | 71.13 | 68.51 | 69.31 | 2,206,109 | +0.55(+0.80%) |
Nov 09, 2007 | 68.40 | 70.56 | 67.48 | 68.76 | 2,224,657 | -0.59(-0.85%) |
Nov 08, 2007 | 68.85 | 71.31 | 67.56 | 69.35 | 3,643,293 | +0.69(+1.01%) |
Nov 07, 2007 | 70.50 | 70.71 | 68.58 | 68.66 | 2,983,560 | -2.56(-3.60%) |
Nov 06, 2007 | 69.91 | 71.22 | 69.05 | 71.22 | 2,202,142 | +1.36(+1.95%) |
Nov 05, 2007 | 69.37 | 70.63 | 69.14 | 69.86 | 3,666,896 | -0.92(-1.31%) |
Nov 02, 2007 | 70.66 | 71.26 | 68.46 | 70.79 | 3,070,584 | -0.05(-0.07%) |