Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 64.50 | 64.50 | 62.50 | 64.50 | 3,395 | +0.50(+0.78%) |
Jan 30, 2008 | 64.00 | 66.00 | 64.00 | 64.00 | 1,579 | -1.00(-1.54%) |
Jan 29, 2008 | 65.00 | 65.00 | 63.85 | 65.00 | 1,385 | +1.60(+2.52%) |
Jan 28, 2008 | 63.85 | 63.80 | 62.70 | 63.40 | 2,699 | -0.45(-0.70%) |
Jan 25, 2008 | 64.85 | 64.20 | 62.45 | 63.85 | 2,900 | -1.00(-1.54%) |
Jan 24, 2008 | 64.85 | 64.85 | 63.65 | 64.85 | 6,190 | -0.65(-0.99%) |
Jan 23, 2008 | 65.50 | 65.60 | 61.00 | 65.50 | 2,971 | +2.50(+3.97%) |
Jan 22, 2008 | 63.55 | 64.00 | 60.80 | 63.00 | 43,994 | -0.55(-0.87%) |
Jan 21, 2008 | 63.55 | 63.85 | 62.55 | 63.55 | 5,393 | +0.00(+0.00%) |
Jan 18, 2008 | 63.55 | 63.85 | 62.55 | 63.55 | 5,393 | -0.65(-1.01%) |
Jan 17, 2008 | 64.20 | 64.26 | 62.70 | 64.20 | 2,708 | +0.40(+0.63%) |
Jan 16, 2008 | 63.80 | 63.80 | 63.40 | 63.80 | 1,648 | -0.65(-1.01%) |
Jan 15, 2008 | 66.15 | 64.65 | 63.85 | 64.45 | 6,368 | -1.70(-2.57%) |
Jan 14, 2008 | 66.05 | 66.15 | 65.80 | 66.15 | 2,384 | +0.10(+0.15%) |
Jan 11, 2008 | 66.05 | 66.05 | 64.80 | 66.05 | 1,992 | +0.45(+0.69%) |
Jan 10, 2008 | 65.60 | 65.75 | 64.15 | 65.60 | 2,448 | -1.55(-2.31%) |
Jan 09, 2008 | 66.50 | 67.20 | 66.15 | 67.15 | 3,217 | +0.65(+0.98%) |
Jan 08, 2008 | 66.50 | 68.40 | 66.50 | 66.50 | 8,645 | -1.40(-2.06%) |
Jan 07, 2008 | 68.00 | 67.90 | 67.20 | 67.90 | 2,646 | -0.10(-0.15%) |
Jan 04, 2008 | 68.00 | 68.40 | 67.10 | 68.00 | 4,955 | -1.00(-1.45%) |
Jan 03, 2008 | 69.00 | 69.80 | 69.00 | 69.00 | 2,377 | -2.50(-3.50%) |
Jan 02, 2008 | 72.00 | 71.75 | 70.50 | 71.50 | 3,583 | -0.50(-0.69%) |
Jan 01, 2008 | 72.00 | 72.00 | 72.00 | 72.00 | 583 | +0.00(+0.00%) |
Dec 31, 2007 | 72.00 | 72.00 | 72.00 | 72.00 | 583 | -0.45(-0.62%) |
Dec 28, 2007 | 72.45 | 72.45 | 71.40 | 72.45 | 1,152 | +0.40(+0.56%) |
Dec 27, 2007 | 70.80 | 72.05 | 71.85 | 72.05 | 2,378 | +1.25(+1.77%) |
Dec 26, 2007 | 70.80 | 71.80 | 70.80 | 70.80 | 4,334 | -0.40(-0.56%) |
Dec 24, 2007 | 71.20 | 71.20 | 71.20 | 71.20 | 660 | +0.20(+0.28%) |
Dec 21, 2007 | 71.00 | 71.55 | 71.00 | 71.00 | 1,767 | +0.15(+0.21%) |
Dec 20, 2007 | 70.85 | 70.85 | 69.95 | 70.85 | 2,149 | +0.75(+1.07%) |
Dec 19, 2007 | 68.50 | 70.10 | 68.90 | 70.10 | 3,527 | +1.60(+2.34%) |
Dec 18, 2007 | 68.50 | 69.20 | 68.35 | 68.50 | 2,874 | -0.50(-0.72%) |
Dec 17, 2007 | 70.00 | 69.00 | 68.55 | 69.00 | 1,839 | -1.00(-1.43%) |
Dec 14, 2007 | 70.00 | 70.40 | 70.00 | 70.00 | 2,634 | +0.15(+0.21%) |
Dec 13, 2007 | 70.25 | 69.85 | 68.50 | 69.85 | 3,384 | -0.40(-0.57%) |
Dec 12, 2007 | 70.25 | 70.45 | 69.10 | 70.25 | 3,788 | -1.15(-1.61%) |
Dec 11, 2007 | 71.40 | 71.40 | 69.00 | 71.40 | 2,120 | +0.45(+0.63%) |
Dec 10, 2007 | 70.95 | 70.95 | 70.55 | 70.95 | 1,393 | +1.20(+1.72%) |
Dec 07, 2007 | 69.35 | 69.90 | 69.25 | 69.75 | 907 | +0.40(+0.58%) |
Dec 06, 2007 | 69.15 | 69.55 | 68.40 | 69.35 | 1,631 | +0.20(+0.29%) |
Dec 05, 2007 | 69.15 | 69.15 | 68.20 | 69.15 | 2,571 | -1.00(-1.43%) |
Dec 04, 2007 | 70.15 | 70.50 | 70.15 | 70.15 | 5,060 | -3.95(-5.33%) |
Dec 03, 2007 | 74.10 | 74.25 | 73.40 | 74.10 | 1,625 | -1.10(-1.46%) |
Nov 30, 2007 | 76.00 | 75.70 | 73.50 | 75.20 | 2,753 | -0.80(-1.05%) |
Nov 29, 2007 | 73.20 | 76.00 | 73.85 | 76.00 | 922 | +2.80(+3.83%) |
Nov 28, 2007 | 73.20 | 74.00 | 73.20 | 73.20 | 1,304 | +1.55(+2.16%) |
Nov 27, 2007 | 71.65 | 71.90 | 71.25 | 71.65 | 3,335 | -1.50(-2.05%) |
Nov 26, 2007 | 73.15 | 73.15 | 73.00 | 73.15 | 1,200 | +2.00(+2.81%) |
Nov 23, 2007 | 66.95 | 71.15 | 69.60 | 71.15 | 1,094 | +4.20(+6.27%) |
Nov 21, 2007 | 66.65 | 66.95 | 66.00 | 66.95 | 2,118 | +0.30(+0.45%) |
Nov 20, 2007 | 66.65 | 67.90 | 66.65 | 66.65 | 1,411 | -0.60(-0.89%) |
Nov 19, 2007 | 67.25 | 67.25 | 66.85 | 67.25 | 2,492 | -1.30(-1.90%) |
Nov 16, 2007 | 68.55 | 69.30 | 68.20 | 68.55 | 2,764 | -0.50(-0.72%) |
Nov 15, 2007 | 69.05 | 69.05 | 68.25 | 69.05 | 1,809 | -1.65(-2.33%) |
Nov 14, 2007 | 69.85 | 70.70 | 70.30 | 70.70 | 1,490 | +0.85(+1.22%) |
Nov 13, 2007 | 67.75 | 70.15 | 69.75 | 69.85 | 4,676 | +2.10(+3.10%) |
Nov 12, 2007 | 67.75 | 68.75 | 67.75 | 67.75 | 6,083 | -3.15(-4.44%) |
Nov 09, 2007 | 70.90 | 70.95 | 69.75 | 70.90 | 3,751 | -1.25(-1.73%) |
Nov 08, 2007 | 72.15 | 72.25 | 71.60 | 72.15 | 1,893 | -0.35(-0.48%) |
Nov 07, 2007 | 72.50 | 72.75 | 72.25 | 72.50 | 1,067 | -1.45(-1.96%) |
Nov 06, 2007 | 73.95 | 73.95 | 73.10 | 73.95 | 2,520 | -1.25(-1.66%) |
Nov 05, 2007 | 76.00 | 75.20 | 74.40 | 75.20 | 2,158 | -0.80(-1.05%) |
Nov 02, 2007 | 76.00 | 76.00 | 75.60 | 76.00 | 1,282 | +0.00(+0.00%) |