Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 61.18 | 63.85 | 61.06 | 63.43 | 999,906 | +1.31(+2.12%) |
Jan 30, 2008 | 62.34 | 63.60 | 62.08 | 62.11 | 1,072,747 | -0.59(-0.93%) |
Jan 29, 2008 | 62.56 | 62.81 | 61.92 | 62.70 | 536,032 | +0.62(+1.00%) |
Jan 28, 2008 | 60.63 | 62.11 | 60.25 | 62.08 | 718,099 | +1.13(+1.86%) |
Jan 25, 2008 | 61.86 | 62.19 | 60.67 | 60.95 | 532,502 | -0.48(-0.77%) |
Jan 24, 2008 | 61.13 | 61.71 | 60.65 | 61.42 | 950,731 | +0.70(+1.16%) |
Jan 23, 2008 | 58.04 | 60.80 | 57.64 | 60.72 | 970,877 | +1.37(+2.31%) |
Jan 22, 2008 | 52.50 | 59.93 | 45.01 | 59.35 | 1,747,705 | -0.30(-0.50%) |
Jan 21, 2008 | 60.14 | 60.73 | 58.96 | 59.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 60.14 | 60.73 | 58.96 | 59.65 | 1,011,657 | -0.20(-0.33%) |
Jan 17, 2008 | 61.78 | 62.13 | 59.83 | 59.85 | 846,048 | -1.77(-2.87%) |
Jan 16, 2008 | 61.64 | 62.45 | 61.03 | 61.61 | 889,529 | -0.45(-0.73%) |
Jan 15, 2008 | 62.65 | 62.80 | 61.81 | 62.06 | 544,595 | -1.45(-2.28%) |
Jan 14, 2008 | 63.25 | 63.56 | 62.91 | 63.51 | 683,811 | +0.68(+1.08%) |
Jan 11, 2008 | 63.28 | 63.51 | 62.55 | 62.83 | 865,499 | -0.89(-1.39%) |
Jan 10, 2008 | 62.57 | 64.16 | 62.35 | 63.72 | 899,502 | +0.58(+0.92%) |
Jan 09, 2008 | 62.93 | 63.21 | 61.53 | 63.14 | 1,095,415 | +0.36(+0.57%) |
Jan 08, 2008 | 64.37 | 64.92 | 62.78 | 62.78 | 976,573 | -1.46(-2.27%) |
Jan 07, 2008 | 64.72 | 64.89 | 63.62 | 64.24 | 924,195 | -0.17(-0.26%) |
Jan 04, 2008 | 65.61 | 65.71 | 64.30 | 64.41 | 499,629 | -1.89(-2.85%) |
Jan 03, 2008 | 66.92 | 67.14 | 66.19 | 66.30 | 429,331 | -0.54(-0.81%) |
Jan 02, 2008 | 67.47 | 67.71 | 66.47 | 66.84 | 687,021 | -0.43(-0.64%) |
Jan 01, 2008 | 67.88 | 68.04 | 67.25 | 67.27 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.88 | 68.04 | 67.25 | 67.27 | 556,291 | -0.76(-1.12%) |
Dec 28, 2007 | 68.62 | 68.62 | 67.81 | 68.03 | 392,540 | -0.01(-0.01%) |
Dec 27, 2007 | 68.91 | 68.97 | 68.01 | 68.03 | 433,266 | -1.29(-1.86%) |
Dec 26, 2007 | 69.28 | 69.48 | 68.99 | 69.33 | 758,355 | -0.08(-0.11%) |
Dec 24, 2007 | 69.03 | 69.52 | 68.88 | 69.40 | 261,611 | +0.47(+0.68%) |
Dec 21, 2007 | 68.75 | 68.94 | 68.26 | 68.94 | 665,006 | +0.93(+1.36%) |
Dec 20, 2007 | 67.31 | 68.01 | 66.65 | 68.01 | 420,069 | +1.01(+1.50%) |
Dec 19, 2007 | 66.78 | 67.29 | 66.54 | 67.01 | 338,454 | +0.13(+0.20%) |
Dec 18, 2007 | 66.93 | 67.16 | 65.96 | 66.87 | 364,347 | +0.41(+0.62%) |
Dec 17, 2007 | 67.54 | 67.54 | 66.44 | 66.46 | 270,817 | -1.05(-1.55%) |
Dec 14, 2007 | 67.97 | 68.52 | 67.50 | 67.50 | 412,691 | -1.20(-1.75%) |
Dec 13, 2007 | 68.43 | 68.71 | 67.88 | 68.71 | 545,377 | -0.14(-0.21%) |
Dec 12, 2007 | 71.12 | 71.12 | 68.08 | 68.85 | 441,958 | +0.56(+0.82%) |
Dec 11, 2007 | 70.59 | 70.88 | 68.29 | 68.29 | 443,601 | -2.23(-3.17%) |
Dec 10, 2007 | 70.06 | 70.67 | 70.04 | 70.52 | 338,036 | +0.57(+0.82%) |
Dec 07, 2007 | 69.99 | 70.16 | 69.75 | 69.95 | 228,240 | +0.20(+0.28%) |
Dec 06, 2007 | 68.62 | 69.91 | 68.36 | 69.75 | 340,789 | +1.32(+1.93%) |
Dec 05, 2007 | 68.33 | 68.68 | 67.96 | 68.43 | 352,178 | +0.89(+1.31%) |
Dec 04, 2007 | 67.06 | 67.79 | 67.01 | 67.54 | 541,737 | -0.16(-0.23%) |
Dec 03, 2007 | 68.29 | 68.29 | 67.63 | 67.70 | 842,276 | -0.41(-0.60%) |
Nov 30, 2007 | 68.16 | 68.51 | 67.51 | 68.11 | 817,463 | +0.54(+0.80%) |
Nov 29, 2007 | 67.32 | 67.76 | 67.07 | 67.58 | 793,015 | +0.17(+0.26%) |
Nov 28, 2007 | 66.32 | 67.66 | 66.17 | 67.40 | 353,612 | +1.97(+3.01%) |
Nov 27, 2007 | 64.75 | 65.72 | 64.75 | 65.43 | 1,077,130 | +0.70(+1.09%) |
Nov 26, 2007 | 66.33 | 66.39 | 64.72 | 64.72 | 579,568 | -1.01(-1.53%) |
Nov 23, 2007 | 65.90 | 66.17 | 65.27 | 65.73 | 381,140 | +0.78(+1.21%) |
Nov 21, 2007 | 65.29 | 65.78 | 64.73 | 64.95 | 943,013 | -1.07(-1.62%) |
Nov 20, 2007 | 66.00 | 66.70 | 65.00 | 66.02 | 887,998 | +0.11(+0.17%) |
Nov 19, 2007 | 66.74 | 66.89 | 65.81 | 65.90 | 827,599 | -1.31(-1.94%) |
Nov 16, 2007 | 67.26 | 67.55 | 66.56 | 67.21 | 713,308 | -0.03(-0.05%) |
Nov 15, 2007 | 68.14 | 68.14 | 66.93 | 67.24 | 870,070 | -1.04(-1.52%) |
Nov 14, 2007 | 68.40 | 69.02 | 68.03 | 68.28 | 588,752 | -0.10(-0.15%) |
Nov 13, 2007 | 67.80 | 68.50 | 67.36 | 68.38 | 428,364 | +1.73(+2.59%) |
Nov 12, 2007 | 67.39 | 68.34 | 66.66 | 66.66 | 820,918 | -1.26(-1.85%) |
Nov 09, 2007 | 67.51 | 68.66 | 67.51 | 67.92 | 829,315 | -1.00(-1.45%) |
Nov 08, 2007 | 69.28 | 69.28 | 67.52 | 68.91 | 1,080,485 | +0.18(+0.27%) |
Nov 07, 2007 | 69.16 | 69.80 | 68.58 | 68.73 | 681,375 | -1.39(-1.99%) |
Nov 06, 2007 | 69.44 | 70.23 | 69.10 | 70.13 | 454,049 | +0.83(+1.20%) |
Nov 05, 2007 | 69.76 | 69.76 | 68.90 | 69.29 | 577,815 | -0.53(-0.76%) |
Nov 02, 2007 | 70.26 | 70.36 | 69.32 | 69.82 | 1,212,482 | -0.06(-0.09%) |