Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 67.24 | 69.18 | 66.79 | 68.91 | 4,532,541 | +0.89(+1.30%) |
Jan 30, 2008 | 68.27 | 69.25 | 67.85 | 68.02 | 3,401,556 | +0.06(+0.08%) |
Jan 29, 2008 | 68.33 | 68.62 | 67.62 | 67.96 | 3,121,759 | -0.26(-0.38%) |
Jan 28, 2008 | 67.32 | 68.35 | 67.32 | 68.22 | 4,435,622 | +0.87(+1.29%) |
Jan 25, 2008 | 68.36 | 68.36 | 67.02 | 67.36 | 5,106,801 | -0.26(-0.39%) |
Jan 24, 2008 | 65.60 | 68.20 | 65.20 | 67.62 | 5,815,970 | +2.69(+4.14%) |
Jan 23, 2008 | 62.77 | 65.15 | 61.97 | 64.93 | 6,228,841 | +0.43(+0.66%) |
Jan 22, 2008 | 61.94 | 65.24 | 57.75 | 64.50 | 6,954,471 | -0.55(-0.84%) |
Jan 21, 2008 | 65.54 | 66.61 | 64.53 | 65.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 65.54 | 66.61 | 64.53 | 65.05 | 5,154,458 | -0.17(-0.26%) |
Jan 17, 2008 | 67.66 | 68.40 | 65.08 | 65.22 | 5,626,578 | -2.37(-3.50%) |
Jan 16, 2008 | 67.75 | 68.38 | 67.14 | 67.59 | 4,764,965 | -0.61(-0.89%) |
Jan 15, 2008 | 68.30 | 69.36 | 67.92 | 68.20 | 4,751,050 | -0.82(-1.18%) |
Jan 14, 2008 | 70.31 | 70.31 | 68.42 | 69.02 | 4,266,916 | -0.87(-1.25%) |
Jan 11, 2008 | 68.69 | 70.39 | 68.64 | 69.89 | 4,881,735 | +0.59(+0.85%) |
Jan 10, 2008 | 68.91 | 70.16 | 68.52 | 69.30 | 4,134,021 | +0.01(+0.01%) |
Jan 09, 2008 | 68.24 | 69.45 | 67.95 | 69.30 | 4,075,703 | +1.42(+2.10%) |
Jan 08, 2008 | 67.85 | 69.09 | 67.79 | 67.87 | 4,949,735 | +0.03(+0.04%) |
Jan 07, 2008 | 68.55 | 68.92 | 67.00 | 67.85 | 4,306,042 | -0.15(-0.23%) |
Jan 04, 2008 | 68.47 | 68.56 | 67.44 | 68.00 | 3,632,020 | -0.91(-1.32%) |
Jan 03, 2008 | 67.36 | 69.48 | 66.86 | 68.91 | 3,815,146 | +1.65(+2.45%) |
Jan 02, 2008 | 67.53 | 68.45 | 67.00 | 67.27 | 4,311,408 | +0.06(+0.09%) |
Jan 01, 2008 | 67.88 | 68.48 | 67.21 | 67.21 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.88 | 68.48 | 67.21 | 67.21 | 2,082,102 | -0.97(-1.42%) |
Dec 28, 2007 | 68.68 | 69.49 | 67.90 | 68.18 | 2,331,645 | -0.60(-0.87%) |
Dec 27, 2007 | 69.79 | 69.87 | 68.66 | 68.78 | 1,894,402 | -1.16(-1.65%) |
Dec 26, 2007 | 70.87 | 71.17 | 69.53 | 69.94 | 1,537,938 | -1.12(-1.57%) |
Dec 24, 2007 | 70.24 | 71.31 | 70.24 | 71.05 | 715,379 | +0.51(+0.72%) |
Dec 21, 2007 | 69.44 | 70.57 | 69.19 | 70.54 | 3,625,157 | +1.76(+2.56%) |
Dec 20, 2007 | 69.48 | 69.48 | 67.89 | 68.78 | 2,874,135 | -0.34(-0.49%) |
Dec 19, 2007 | 69.56 | 69.56 | 68.34 | 69.12 | 3,723,323 | +0.04(+0.06%) |
Dec 18, 2007 | 69.90 | 70.37 | 68.64 | 69.07 | 4,078,253 | -0.47(-0.67%) |
Dec 17, 2007 | 70.09 | 70.71 | 69.46 | 69.54 | 3,289,074 | -1.00(-1.42%) |
Dec 14, 2007 | 69.28 | 70.96 | 69.15 | 70.54 | 3,065,928 | +0.76(+1.09%) |
Dec 13, 2007 | 68.79 | 70.09 | 68.79 | 69.78 | 2,689,432 | +0.63(+0.90%) |
Dec 12, 2007 | 68.96 | 70.04 | 68.52 | 69.16 | 4,833,875 | +0.35(+0.51%) |
Dec 11, 2007 | 70.74 | 71.19 | 68.66 | 68.80 | 2,871,498 | -1.89(-2.67%) |
Dec 10, 2007 | 71.22 | 71.22 | 70.12 | 70.69 | 1,957,960 | -0.19(-0.26%) |
Dec 07, 2007 | 70.46 | 71.10 | 70.08 | 70.88 | 2,281,798 | +0.41(+0.58%) |
Dec 06, 2007 | 69.66 | 70.57 | 68.82 | 70.47 | 3,245,465 | +0.79(+1.13%) |
Dec 05, 2007 | 70.18 | 71.03 | 69.48 | 69.69 | 2,953,714 | +0.01(+0.02%) |
Dec 04, 2007 | 69.81 | 70.69 | 69.57 | 69.67 | 3,234,305 | -0.42(-0.60%) |
Dec 03, 2007 | 71.16 | 71.47 | 70.09 | 70.09 | 3,527,654 | -0.57(-0.80%) |
Nov 30, 2007 | 72.23 | 72.47 | 70.32 | 70.66 | 3,575,319 | -0.85(-1.19%) |
Nov 29, 2007 | 70.65 | 72.11 | 70.18 | 71.51 | 3,250,742 | +0.49(+0.69%) |
Nov 28, 2007 | 69.77 | 71.23 | 68.96 | 71.02 | 3,855,301 | +1.91(+2.76%) |
Nov 27, 2007 | 69.28 | 70.11 | 68.46 | 69.11 | 4,496,895 | +0.04(+0.06%) |
Nov 26, 2007 | 70.74 | 71.54 | 68.83 | 69.07 | 3,037,289 | -1.81(-2.56%) |
Nov 23, 2007 | 69.46 | 70.93 | 69.07 | 70.88 | 1,332,458 | +1.74(+2.52%) |
Nov 21, 2007 | 69.71 | 70.06 | 69.14 | 69.14 | 3,595,688 | -1.02(-1.45%) |
Nov 20, 2007 | 71.07 | 71.32 | 69.12 | 70.15 | 4,748,705 | -0.87(-1.22%) |
Nov 19, 2007 | 70.52 | 71.84 | 70.52 | 71.02 | 4,274,641 | -0.09(-0.13%) |
Nov 16, 2007 | 72.15 | 72.15 | 70.26 | 71.11 | 3,562,169 | -0.45(-0.63%) |
Nov 15, 2007 | 71.31 | 71.83 | 70.75 | 71.56 | 3,767,458 | +0.11(+0.16%) |
Nov 14, 2007 | 72.15 | 72.15 | 70.76 | 71.45 | 4,819,767 | -0.22(-0.31%) |
Nov 13, 2007 | 69.65 | 71.73 | 69.59 | 71.67 | 5,012,611 | +2.25(+3.24%) |
Nov 12, 2007 | 69.84 | 70.48 | 69.28 | 69.42 | 4,032,430 | -0.40(-0.57%) |
Nov 09, 2007 | 67.67 | 70.71 | 67.67 | 69.82 | 4,958,562 | +1.39(+2.02%) |
Nov 08, 2007 | 68.38 | 69.53 | 67.60 | 68.43 | 4,344,290 | -0.57(-0.83%) |
Nov 07, 2007 | 70.01 | 70.29 | 68.89 | 69.01 | 3,126,748 | -0.87(-1.25%) |
Nov 06, 2007 | 69.86 | 70.23 | 68.82 | 69.88 | 3,407,891 | +0.03(+0.05%) |
Nov 05, 2007 | 68.96 | 70.69 | 68.96 | 69.85 | 2,803,216 | -0.46(-0.65%) |
Nov 02, 2007 | 70.27 | 70.78 | 69.46 | 70.31 | 2,647,291 | +0.82(+1.19%) |