Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 64.37 | 66.64 | 63.03 | 66.09 | 7,855,010 | +0.82(+1.26%) |
Jan 30, 2008 | 65.31 | 67.56 | 63.60 | 65.27 | 6,314,094 | -0.20(-0.31%) |
Jan 29, 2008 | 65.34 | 66.39 | 64.75 | 65.47 | 5,293,810 | +1.00(+1.56%) |
Jan 28, 2008 | 61.38 | 64.48 | 61.38 | 64.47 | 5,182,670 | +1.91(+3.05%) |
Jan 25, 2008 | 63.07 | 64.91 | 61.81 | 62.56 | 7,151,081 | +0.22(+0.35%) |
Jan 24, 2008 | 63.60 | 65.62 | 61.14 | 62.34 | 11,307,155 | -0.26(-0.42%) |
Jan 23, 2008 | 59.71 | 62.65 | 55.86 | 62.60 | 12,517,479 | -0.16(-0.25%) |
Jan 22, 2008 | 54.03 | 63.70 | 53.74 | 62.76 | 18,149,164 | +5.09(+8.84%) |
Jan 21, 2008 | 60.23 | 61.68 | 56.78 | 57.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 60.23 | 61.68 | 56.78 | 57.67 | 14,400,198 | -2.03(-3.40%) |
Jan 17, 2008 | 66.38 | 66.63 | 59.15 | 59.70 | 17,780,562 | -6.62(-9.98%) |
Jan 16, 2008 | 69.26 | 70.01 | 65.18 | 66.32 | 10,387,621 | -3.40(-4.87%) |
Jan 15, 2008 | 70.52 | 71.16 | 68.64 | 69.71 | 8,870,273 | -1.76(-2.46%) |
Jan 14, 2008 | 68.05 | 71.49 | 68.05 | 71.47 | 7,979,949 | +4.10(+6.08%) |
Jan 11, 2008 | 67.62 | 69.93 | 67.18 | 67.37 | 6,507,807 | -0.74(-1.09%) |
Jan 10, 2008 | 65.80 | 68.86 | 65.10 | 68.11 | 6,507,722 | +1.95(+2.95%) |
Jan 09, 2008 | 66.48 | 66.93 | 63.11 | 66.16 | 11,182,085 | -0.31(-0.47%) |
Jan 08, 2008 | 66.94 | 68.85 | 66.25 | 66.47 | 6,537,306 | -0.26(-0.38%) |
Jan 07, 2008 | 68.47 | 69.68 | 65.92 | 66.72 | 7,275,312 | -1.19(-1.76%) |
Jan 04, 2008 | 70.12 | 70.12 | 67.92 | 67.92 | 5,391,532 | -2.96(-4.17%) |
Jan 03, 2008 | 68.44 | 71.25 | 68.42 | 70.88 | 6,332,772 | +2.79(+4.10%) |
Jan 02, 2008 | 70.96 | 70.96 | 67.57 | 68.08 | 6,769,297 | -2.20(-3.14%) |
Jan 01, 2008 | 69.45 | 70.76 | 69.06 | 70.29 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 69.45 | 70.76 | 69.06 | 70.29 | 4,539,927 | +0.63(+0.91%) |
Dec 28, 2007 | 69.22 | 69.74 | 68.63 | 69.65 | 4,903,057 | +1.44(+2.11%) |
Dec 27, 2007 | 69.04 | 70.02 | 68.17 | 68.21 | 4,572,786 | -1.74(-2.48%) |
Dec 26, 2007 | 68.69 | 70.18 | 68.69 | 69.95 | 3,223,944 | +0.76(+1.10%) |
Dec 24, 2007 | 68.60 | 69.37 | 67.93 | 69.19 | 2,206,150 | +1.38(+2.04%) |
Dec 21, 2007 | 65.96 | 67.93 | 65.86 | 67.80 | 7,412,711 | +2.42(+3.69%) |
Dec 20, 2007 | 64.06 | 65.93 | 63.54 | 65.39 | 6,584,350 | +2.26(+3.59%) |
Dec 19, 2007 | 63.90 | 63.95 | 62.13 | 63.12 | 4,260,989 | -0.17(-0.26%) |
Dec 18, 2007 | 64.20 | 64.88 | 61.92 | 63.29 | 7,003,041 | -0.32(-0.50%) |
Dec 17, 2007 | 65.12 | 66.02 | 63.52 | 63.61 | 4,935,355 | -2.18(-3.32%) |
Dec 14, 2007 | 67.54 | 68.30 | 65.66 | 65.79 | 5,996,089 | -1.28(-1.90%) |
Dec 13, 2007 | 66.08 | 67.16 | 65.91 | 67.06 | 4,519,802 | +0.72(+1.08%) |
Dec 12, 2007 | 66.48 | 67.28 | 65.19 | 66.35 | 7,264,687 | +1.89(+2.94%) |
Dec 11, 2007 | 67.34 | 67.82 | 63.89 | 64.45 | 6,945,059 | -2.64(-3.94%) |
Dec 10, 2007 | 66.16 | 67.37 | 65.21 | 67.09 | 4,708,962 | +0.59(+0.89%) |
Dec 07, 2007 | 68.31 | 68.31 | 66.12 | 66.51 | 7,113,510 | -1.80(-2.63%) |
Dec 06, 2007 | 67.08 | 68.65 | 66.42 | 68.30 | 4,352,168 | +1.20(+1.79%) |
Dec 05, 2007 | 67.40 | 67.86 | 66.23 | 67.10 | 5,028,296 | +0.91(+1.38%) |
Dec 04, 2007 | 66.42 | 67.33 | 65.61 | 66.19 | 4,782,776 | +32.78(+98.12%) |
Dec 03, 2007 | 32.43 | 33.95 | 32.12 | 33.41 | 26,296,298 | +0.99(+3.05%) |
Nov 30, 2007 | 32.21 | 32.98 | 31.93 | 32.42 | 18,900,724 | +0.47(+1.48%) |
Nov 29, 2007 | 31.72 | 32.46 | 31.70 | 31.95 | 14,833,983 | -0.13(-0.42%) |
Nov 28, 2007 | 30.68 | 32.11 | 30.57 | 32.08 | 19,999,392 | +1.69(+5.56%) |
Nov 27, 2007 | 30.32 | 30.49 | 29.67 | 30.39 | 16,157,562 | +0.49(+1.63%) |
Nov 26, 2007 | 30.02 | 30.76 | 29.83 | 29.90 | 18,686,702 | +0.34(+1.16%) |
Nov 23, 2007 | 29.25 | 29.56 | 28.88 | 29.56 | 7,969,174 | +0.86(+3.01%) |
Nov 21, 2007 | 27.62 | 29.20 | 26.78 | 28.69 | 37,877,240 | +1.33(+4.87%) |
Nov 20, 2007 | 27.10 | 27.59 | 26.59 | 27.36 | 15,392,729 | +0.66(+2.47%) |
Nov 19, 2007 | 27.25 | 27.49 | 26.52 | 26.70 | 14,302,534 | -0.67(-2.45%) |
Nov 16, 2007 | 27.02 | 27.41 | 26.55 | 27.37 | 18,519,782 | +0.59(+2.20%) |
Nov 15, 2007 | 27.79 | 27.83 | 26.55 | 26.78 | 18,101,842 | -0.97(-3.51%) |
Nov 14, 2007 | 28.07 | 28.56 | 27.40 | 27.76 | 15,221,760 | +0.23(+0.84%) |
Nov 13, 2007 | 27.27 | 27.71 | 26.61 | 27.53 | 16,078,659 | +0.76(+2.84%) |
Nov 12, 2007 | 28.88 | 28.88 | 26.48 | 26.77 | 22,238,810 | -2.11(-7.31%) |
Nov 09, 2007 | 29.41 | 29.43 | 28.84 | 28.88 | 14,577,694 | -0.92(-3.09%) |
Nov 08, 2007 | 29.14 | 29.97 | 29.01 | 29.80 | 13,887,126 | +0.68(+2.33%) |
Nov 07, 2007 | 30.05 | 30.07 | 29.08 | 29.12 | 11,904,013 | -1.13(-3.73%) |
Nov 06, 2007 | 29.14 | 30.28 | 29.14 | 30.25 | 13,876,008 | +1.14(+3.90%) |
Nov 05, 2007 | 28.31 | 29.43 | 28.29 | 29.11 | 12,771,394 | +0.29(+1.01%) |
Nov 02, 2007 | 28.61 | 28.91 | 28.02 | 28.82 | 11,370,513 | +0.41(+1.45%) |