Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 65.92 | 66.00 | 64.20 | 64.88 | 11,390,046 | -2.39(-3.55%) |
Jan 30, 2008 | 69.60 | 69.60 | 66.78 | 67.27 | 12,918,518 | -6.17(-8.40%) |
Jan 29, 2008 | 73.97 | 74.74 | 72.47 | 73.44 | 4,247,664 | -0.49(-0.66%) |
Jan 28, 2008 | 72.43 | 74.48 | 71.61 | 73.93 | 2,441,505 | +1.76(+2.44%) |
Jan 25, 2008 | 73.47 | 74.75 | 71.56 | 72.17 | 4,543,305 | +0.00(+0.00%) |
Jan 24, 2008 | 71.28 | 73.39 | 71.04 | 72.17 | 5,297,553 | +1.16(+1.63%) |
Jan 23, 2008 | 68.01 | 71.11 | 66.31 | 71.01 | 7,263,552 | +1.09(+1.56%) |
Jan 22, 2008 | 68.95 | 71.00 | 67.52 | 69.92 | 6,539,573 | -1.84(-2.56%) |
Jan 21, 2008 | 71.64 | 72.32 | 69.23 | 71.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 71.64 | 72.32 | 69.23 | 71.76 | 9,076,442 | +0.08(+0.11%) |
Jan 17, 2008 | 74.83 | 76.77 | 71.39 | 71.68 | 7,284,663 | -2.78(-3.73%) |
Jan 16, 2008 | 76.11 | 76.11 | 73.12 | 74.46 | 5,606,774 | -2.15(-2.81%) |
Jan 15, 2008 | 77.53 | 78.69 | 76.15 | 76.61 | 5,237,002 | -2.88(-3.62%) |
Jan 14, 2008 | 80.51 | 80.51 | 78.80 | 79.49 | 3,838,435 | +0.18(+0.23%) |
Jan 11, 2008 | 78.99 | 80.82 | 78.91 | 79.31 | 4,659,428 | +0.46(+0.58%) |
Jan 10, 2008 | 78.22 | 79.68 | 77.51 | 78.85 | 5,440,100 | -0.11(-0.14%) |
Jan 09, 2008 | 77.69 | 79.24 | 77.56 | 78.96 | 4,629,312 | +1.11(+1.43%) |
Jan 08, 2008 | 79.11 | 79.67 | 77.53 | 77.85 | 4,437,332 | -0.53(-0.68%) |
Jan 07, 2008 | 80.19 | 80.49 | 77.93 | 78.38 | 5,847,580 | -1.23(-1.55%) |
Jan 04, 2008 | 80.72 | 80.80 | 79.21 | 79.61 | 3,885,179 | -1.73(-2.13%) |
Jan 03, 2008 | 81.56 | 82.13 | 81.00 | 81.34 | 4,060,278 | +0.19(+0.23%) |
Jan 02, 2008 | 80.84 | 81.68 | 79.93 | 81.15 | 4,242,077 | +0.05(+0.06%) |
Jan 01, 2008 | 82.49 | 82.51 | 81.10 | 81.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 82.49 | 82.51 | 81.10 | 81.10 | 1,949,489 | -1.50(-1.82%) |
Dec 28, 2007 | 82.70 | 83.33 | 82.31 | 82.60 | 1,493,727 | +0.35(+0.43%) |
Dec 27, 2007 | 83.26 | 83.42 | 82.08 | 82.25 | 2,821,783 | -0.82(-0.99%) |
Dec 26, 2007 | 82.16 | 83.38 | 81.74 | 83.07 | 2,739,072 | +1.10(+1.34%) |
Dec 24, 2007 | 82.13 | 82.22 | 81.73 | 81.97 | 1,367,806 | -0.07(-0.09%) |
Dec 21, 2007 | 81.44 | 82.20 | 80.76 | 82.04 | 3,440,782 | +1.35(+1.67%) |
Dec 20, 2007 | 80.25 | 80.69 | 79.15 | 80.69 | 2,799,644 | +0.94(+1.18%) |
Dec 19, 2007 | 80.66 | 80.98 | 79.13 | 79.75 | 3,457,863 | -1.60(-1.97%) |
Dec 18, 2007 | 80.68 | 81.64 | 79.37 | 81.35 | 3,298,200 | +1.16(+1.45%) |
Dec 17, 2007 | 82.56 | 82.56 | 79.86 | 80.19 | 3,225,413 | -2.56(-3.09%) |
Dec 14, 2007 | 84.20 | 84.84 | 82.43 | 82.75 | 2,559,115 | -2.27(-2.67%) |
Dec 13, 2007 | 84.48 | 85.10 | 84.04 | 85.02 | 3,484,820 | +0.03(+0.04%) |
Dec 12, 2007 | 85.54 | 86.99 | 83.67 | 84.99 | 3,674,035 | +1.50(+1.80%) |
Dec 11, 2007 | 84.86 | 86.04 | 83.15 | 83.49 | 2,841,298 | -1.10(-1.30%) |
Dec 10, 2007 | 84.28 | 84.96 | 83.28 | 84.59 | 2,546,192 | +1.14(+1.37%) |
Dec 07, 2007 | 84.24 | 84.24 | 83.02 | 83.45 | 2,821,340 | -0.47(-0.56%) |
Dec 06, 2007 | 81.56 | 84.14 | 80.90 | 83.92 | 3,440,256 | +2.41(+2.96%) |
Dec 05, 2007 | 80.92 | 82.06 | 80.68 | 81.51 | 4,220,250 | +1.20(+1.49%) |
Dec 04, 2007 | 80.05 | 81.22 | 79.60 | 80.31 | 2,422,718 | -0.60(-0.74%) |
Dec 03, 2007 | 80.95 | 81.09 | 79.55 | 80.91 | 2,595,158 | +0.64(+0.80%) |
Nov 30, 2007 | 81.48 | 81.48 | 79.59 | 80.27 | 3,474,793 | -0.41(-0.51%) |
Nov 29, 2007 | 80.50 | 81.12 | 79.38 | 80.68 | 3,969,922 | +0.92(+1.15%) |
Nov 28, 2007 | 78.98 | 80.49 | 78.98 | 79.76 | 5,322,102 | +1.53(+1.96%) |
Nov 27, 2007 | 78.26 | 78.65 | 76.39 | 78.23 | 4,555,639 | -1.06(-1.34%) |
Nov 26, 2007 | 81.90 | 82.53 | 78.98 | 79.29 | 3,487,899 | -3.02(-3.67%) |
Nov 23, 2007 | 80.64 | 82.73 | 80.08 | 82.31 | 1,179,700 | +2.04(+2.54%) |
Nov 21, 2007 | 80.72 | 82.16 | 80.27 | 80.27 | 2,829,040 | -1.28(-1.57%) |
Nov 20, 2007 | 78.76 | 82.37 | 78.76 | 81.55 | 5,844,162 | +3.21(+4.10%) |
Nov 19, 2007 | 80.20 | 80.49 | 78.01 | 78.34 | 3,874,361 | -2.21(-2.74%) |
Nov 16, 2007 | 79.42 | 80.76 | 78.91 | 80.55 | 4,881,217 | +1.84(+2.34%) |
Nov 15, 2007 | 81.33 | 82.20 | 77.92 | 78.71 | 6,179,767 | -2.70(-3.32%) |
Nov 14, 2007 | 83.28 | 84.40 | 81.16 | 81.41 | 5,013,580 | -1.20(-1.45%) |
Nov 13, 2007 | 81.55 | 83.18 | 79.85 | 82.61 | 5,983,561 | +0.94(+1.15%) |
Nov 12, 2007 | 86.48 | 86.48 | 81.58 | 81.67 | 5,102,229 | -3.58(-4.20%) |
Nov 09, 2007 | 85.22 | 86.45 | 84.46 | 85.25 | 3,699,154 | -1.30(-1.50%) |
Nov 08, 2007 | 85.63 | 86.99 | 84.74 | 86.55 | 4,404,876 | +1.34(+1.57%) |
Nov 07, 2007 | 86.25 | 87.40 | 85.00 | 85.21 | 4,206,727 | -1.80(-2.07%) |
Nov 06, 2007 | 84.92 | 87.09 | 84.77 | 87.01 | 3,381,700 | +2.83(+3.36%) |
Nov 05, 2007 | 84.22 | 84.57 | 83.30 | 84.18 | 3,218,793 | -1.02(-1.20%) |
Nov 02, 2007 | 84.96 | 86.25 | 83.09 | 85.20 | 3,927,800 | +0.84(+1.00%) |