Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 65.71 | 68.51 | 61.77 | 67.87 | 8,160,913 | +1.31(+1.96%) |
Jan 30, 2008 | 67.33 | 68.58 | 66.43 | 66.56 | 5,097,336 | -1.11(-1.64%) |
Jan 29, 2008 | 68.01 | 68.01 | 66.77 | 67.67 | 3,797,220 | +0.30(+0.44%) |
Jan 28, 2008 | 66.07 | 67.51 | 65.56 | 67.38 | 4,122,402 | +1.13(+1.70%) |
Jan 25, 2008 | 67.79 | 68.11 | 65.91 | 66.25 | 5,821,161 | -0.66(-0.99%) |
Jan 24, 2008 | 67.38 | 68.06 | 66.29 | 66.91 | 8,387,903 | +0.18(+0.27%) |
Jan 23, 2008 | 63.53 | 66.78 | 62.86 | 66.73 | 10,572,682 | +1.49(+2.29%) |
Jan 22, 2008 | 61.65 | 66.21 | 61.52 | 65.24 | 4,346,525 | -0.43(-0.65%) |
Jan 21, 2008 | 66.60 | 67.69 | 64.94 | 65.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 66.60 | 67.69 | 64.94 | 65.67 | 7,458,194 | -0.66(-1.00%) |
Jan 17, 2008 | 68.39 | 68.55 | 66.08 | 66.33 | 5,827,542 | -1.73(-2.54%) |
Jan 16, 2008 | 67.64 | 69.09 | 67.12 | 68.06 | 5,166,630 | -0.15(-0.22%) |
Jan 15, 2008 | 68.57 | 69.07 | 67.94 | 68.21 | 7,596,780 | -1.53(-2.19%) |
Jan 14, 2008 | 69.55 | 69.99 | 69.14 | 69.74 | 3,275,217 | +0.74(+1.08%) |
Jan 11, 2008 | 69.70 | 70.11 | 68.69 | 69.00 | 4,786,789 | -1.49(-2.12%) |
Jan 10, 2008 | 68.63 | 70.94 | 68.63 | 70.49 | 5,464,387 | +0.80(+1.14%) |
Jan 09, 2008 | 68.57 | 69.79 | 67.51 | 69.69 | 5,654,601 | +0.77(+1.12%) |
Jan 08, 2008 | 70.81 | 71.82 | 68.85 | 68.92 | 5,399,243 | -1.82(-2.57%) |
Jan 07, 2008 | 71.00 | 71.40 | 69.80 | 70.74 | 6,505,666 | -0.11(-0.15%) |
Jan 04, 2008 | 72.23 | 72.23 | 70.49 | 70.85 | 5,400,929 | -2.15(-2.94%) |
Jan 03, 2008 | 73.73 | 74.29 | 72.94 | 73.00 | 5,336,325 | -0.47(-0.63%) |
Jan 02, 2008 | 74.94 | 75.21 | 73.32 | 73.46 | 6,736,794 | -1.23(-1.65%) |
Jan 01, 2008 | 75.08 | 75.37 | 74.43 | 74.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 75.08 | 75.37 | 74.43 | 74.70 | 3,976,796 | -0.83(-1.10%) |
Dec 28, 2007 | 76.62 | 76.67 | 75.38 | 75.53 | 2,982,423 | +0.12(+0.15%) |
Dec 27, 2007 | 77.16 | 77.50 | 75.41 | 75.41 | 4,160,927 | -2.41(-3.09%) |
Dec 26, 2007 | 77.04 | 78.01 | 76.90 | 77.82 | 4,370,912 | +0.45(+0.58%) |
Dec 24, 2007 | 77.08 | 77.54 | 76.76 | 77.37 | 938,109 | +0.33(+0.43%) |
Dec 21, 2007 | 76.14 | 77.04 | 75.79 | 77.04 | 3,835,402 | +1.88(+2.50%) |
Dec 20, 2007 | 74.34 | 75.16 | 73.23 | 75.16 | 4,784,596 | +1.34(+1.82%) |
Dec 19, 2007 | 73.09 | 73.89 | 72.99 | 73.82 | 3,005,830 | +0.50(+0.68%) |
Dec 18, 2007 | 73.06 | 73.44 | 71.55 | 73.32 | 4,946,537 | +1.32(+1.83%) |
Dec 17, 2007 | 73.42 | 73.42 | 71.95 | 72.00 | 5,545,352 | -1.61(-2.19%) |
Dec 14, 2007 | 73.84 | 75.20 | 73.59 | 73.61 | 4,358,622 | -1.17(-1.57%) |
Dec 13, 2007 | 74.29 | 75.10 | 73.88 | 74.78 | 7,309,275 | -0.38(-0.50%) |
Dec 12, 2007 | 76.66 | 76.76 | 74.29 | 75.16 | 4,100,507 | +0.72(+0.97%) |
Dec 11, 2007 | 77.37 | 77.50 | 74.44 | 74.44 | 5,932,157 | -2.71(-3.51%) |
Dec 10, 2007 | 76.49 | 77.25 | 76.41 | 77.15 | 2,182,139 | +0.85(+1.11%) |
Dec 07, 2007 | 76.74 | 76.75 | 75.92 | 76.30 | 3,129,677 | -0.05(-0.07%) |
Dec 06, 2007 | 74.46 | 76.50 | 74.25 | 76.35 | 4,504,644 | +1.66(+2.23%) |
Dec 05, 2007 | 74.27 | 74.82 | 73.79 | 74.69 | 5,720,313 | +1.36(+1.85%) |
Dec 04, 2007 | 73.35 | 73.77 | 72.78 | 73.33 | 2,793,438 | -0.66(-0.89%) |
Dec 03, 2007 | 74.60 | 74.82 | 73.86 | 73.99 | 3,672,352 | -0.72(-0.96%) |
Nov 30, 2007 | 75.29 | 75.89 | 74.18 | 74.70 | 4,740,464 | +0.18(+0.24%) |
Nov 29, 2007 | 74.38 | 74.99 | 74.00 | 74.53 | 2,825,722 | -0.01(-0.01%) |
Nov 28, 2007 | 73.03 | 75.02 | 72.86 | 74.53 | 2,907,661 | +2.53(+3.52%) |
Nov 27, 2007 | 71.74 | 72.33 | 71.14 | 72.00 | 4,625,807 | +0.74(+1.04%) |
Nov 26, 2007 | 73.11 | 73.37 | 71.13 | 71.26 | 7,345,607 | -1.58(-2.17%) |
Nov 23, 2007 | 72.25 | 73.29 | 71.72 | 72.84 | 2,739,434 | +1.47(+2.06%) |
Nov 21, 2007 | 72.58 | 72.58 | 70.96 | 71.38 | 5,402,420 | -1.23(-1.70%) |
Nov 20, 2007 | 72.42 | 73.42 | 71.15 | 72.61 | 6,009,234 | +0.14(+0.20%) |
Nov 19, 2007 | 73.46 | 73.80 | 72.30 | 72.47 | 4,934,884 | -1.63(-2.20%) |
Nov 16, 2007 | 75.05 | 75.05 | 73.27 | 74.10 | 5,353,311 | -0.35(-0.47%) |
Nov 15, 2007 | 75.16 | 75.43 | 73.86 | 74.44 | 7,832,589 | -1.25(-1.65%) |
Nov 14, 2007 | 76.84 | 76.84 | 75.20 | 75.70 | 5,240,757 | -0.23(-0.31%) |
Nov 13, 2007 | 74.89 | 76.15 | 74.27 | 75.93 | 5,136,761 | +2.10(+2.85%) |
Nov 12, 2007 | 75.12 | 75.67 | 73.70 | 73.83 | 9,084,259 | -0.95(-1.27%) |
Nov 09, 2007 | 74.44 | 75.55 | 74.29 | 74.78 | 8,291,464 | -0.91(-1.21%) |
Nov 08, 2007 | 76.72 | 76.72 | 74.06 | 75.69 | 7,376,552 | -0.50(-0.66%) |
Nov 07, 2007 | 77.42 | 77.66 | 75.61 | 76.19 | 5,919,291 | -2.17(-2.76%) |
Nov 06, 2007 | 77.56 | 78.35 | 76.45 | 78.35 | 5,605,993 | +1.51(+1.97%) |
Nov 05, 2007 | 76.88 | 77.63 | 76.46 | 76.84 | 6,425,248 | -1.09(-1.40%) |
Nov 02, 2007 | 78.44 | 78.44 | 76.52 | 77.93 | 4,300,958 | +0.54(+0.69%) |