Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 81.26 | 82.08 | 80.18 | 81.64 | 2,299,711 | +2.71(+3.44%) |
Jan 30, 2008 | 78.49 | 80.04 | 77.97 | 78.93 | 846,077 | +0.68(+0.87%) |
Jan 29, 2008 | 78.19 | 78.25 | 77.40 | 78.25 | 613,633 | +1.22(+1.59%) |
Jan 28, 2008 | 76.88 | 77.14 | 75.88 | 77.03 | 835,045 | +0.15(+0.20%) |
Jan 25, 2008 | 77.43 | 78.39 | 76.28 | 76.88 | 913,724 | +1.73(+2.31%) |
Jan 24, 2008 | 74.90 | 75.53 | 74.27 | 75.14 | 756,404 | +0.34(+0.45%) |
Jan 23, 2008 | 71.59 | 75.16 | 70.85 | 74.81 | 1,842,367 | +1.76(+2.41%) |
Jan 22, 2008 | 69.28 | 73.73 | 68.75 | 73.04 | 1,791,999 | -2.10(-2.80%) |
Jan 21, 2008 | 75.18 | 76.00 | 73.87 | 75.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 75.18 | 76.00 | 73.87 | 75.14 | 1,260,874 | +0.83(+1.12%) |
Jan 17, 2008 | 75.97 | 76.34 | 74.10 | 74.32 | 999,283 | -0.50(-0.66%) |
Jan 16, 2008 | 74.53 | 75.57 | 74.04 | 74.81 | 1,013,686 | -0.90(-1.18%) |
Jan 15, 2008 | 78.39 | 78.39 | 75.56 | 75.71 | 1,142,964 | -2.76(-3.52%) |
Jan 14, 2008 | 77.64 | 79.06 | 77.64 | 78.47 | 511,715 | +0.89(+1.15%) |
Jan 11, 2008 | 77.26 | 78.94 | 77.26 | 77.58 | 587,170 | -1.09(-1.39%) |
Jan 10, 2008 | 77.78 | 79.09 | 77.44 | 78.67 | 1,064,684 | -1.40(-1.75%) |
Jan 09, 2008 | 78.02 | 80.22 | 78.02 | 80.07 | 1,151,255 | +2.41(+3.11%) |
Jan 08, 2008 | 79.19 | 79.23 | 77.53 | 77.66 | 602,169 | -1.08(-1.37%) |
Jan 07, 2008 | 78.39 | 79.23 | 78.17 | 78.74 | 771,852 | +0.40(+0.51%) |
Jan 04, 2008 | 79.71 | 80.27 | 78.20 | 78.34 | 743,513 | -2.23(-2.77%) |
Jan 03, 2008 | 81.02 | 81.02 | 80.11 | 80.57 | 459,314 | +0.33(+0.41%) |
Jan 02, 2008 | 80.35 | 81.14 | 79.91 | 80.24 | 495,977 | +0.22(+0.27%) |
Jan 01, 2008 | 80.27 | 80.61 | 79.63 | 80.02 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 80.27 | 80.61 | 79.63 | 80.02 | 489,705 | -0.32(-0.40%) |
Dec 28, 2007 | 80.84 | 81.15 | 80.30 | 80.35 | 445,907 | -0.69(-0.86%) |
Dec 27, 2007 | 82.04 | 82.24 | 80.85 | 81.04 | 637,128 | -1.02(-1.24%) |
Dec 26, 2007 | 81.57 | 82.08 | 81.13 | 82.06 | 596,698 | +1.22(+1.51%) |
Dec 24, 2007 | 80.63 | 81.03 | 80.41 | 80.84 | 163,806 | -0.11(-0.14%) |
Dec 21, 2007 | 80.04 | 80.99 | 79.85 | 80.95 | 496,335 | +1.16(+1.45%) |
Dec 20, 2007 | 79.15 | 79.89 | 79.15 | 79.79 | 521,615 | +0.21(+0.27%) |
Dec 19, 2007 | 79.56 | 80.38 | 79.17 | 79.58 | 612,239 | -0.54(-0.67%) |
Dec 18, 2007 | 79.70 | 80.47 | 78.99 | 80.11 | 594,968 | +0.83(+1.05%) |
Dec 17, 2007 | 79.89 | 80.58 | 79.17 | 79.28 | 596,978 | -0.84(-1.04%) |
Dec 14, 2007 | 82.56 | 82.56 | 79.90 | 80.12 | 1,345,066 | -3.11(-3.74%) |
Dec 13, 2007 | 83.66 | 83.76 | 82.67 | 83.23 | 580,735 | -1.58(-1.86%) |
Dec 12, 2007 | 85.02 | 86.67 | 84.16 | 84.81 | 690,693 | +1.17(+1.40%) |
Dec 11, 2007 | 86.54 | 86.54 | 83.59 | 83.64 | 775,230 | -2.99(-3.45%) |
Dec 10, 2007 | 85.61 | 86.82 | 85.61 | 86.63 | 703,990 | +0.55(+0.64%) |
Dec 07, 2007 | 86.11 | 86.34 | 85.81 | 86.08 | 432,040 | +0.60(+0.70%) |
Dec 06, 2007 | 83.91 | 85.59 | 83.91 | 85.49 | 385,499 | +0.82(+0.97%) |
Dec 05, 2007 | 83.58 | 85.06 | 83.58 | 84.66 | 533,278 | +1.21(+1.45%) |
Dec 04, 2007 | 82.91 | 83.65 | 82.91 | 83.45 | 386,649 | -0.15(-0.18%) |
Dec 03, 2007 | 84.42 | 85.03 | 83.37 | 83.60 | 533,912 | -1.15(-1.36%) |
Nov 30, 2007 | 84.94 | 85.73 | 84.39 | 84.75 | 608,637 | -0.16(-0.19%) |
Nov 29, 2007 | 84.42 | 85.20 | 84.40 | 84.91 | 525,329 | +0.37(+0.44%) |
Nov 28, 2007 | 83.32 | 84.94 | 83.20 | 84.54 | 682,484 | +0.05(+0.05%) |
Nov 27, 2007 | 84.42 | 84.94 | 83.26 | 84.50 | 1,545,689 | +2.76(+3.37%) |
Nov 26, 2007 | 81.70 | 83.39 | 81.70 | 81.74 | 559,609 | -0.72(-0.87%) |
Nov 23, 2007 | 81.48 | 82.67 | 81.29 | 82.46 | 217,590 | +0.99(+1.22%) |
Nov 21, 2007 | 82.15 | 82.15 | 80.60 | 81.46 | 627,642 | -1.50(-1.81%) |
Nov 20, 2007 | 82.15 | 83.88 | 81.82 | 82.96 | 869,752 | +0.96(+1.17%) |
Nov 19, 2007 | 82.72 | 83.17 | 81.39 | 82.00 | 704,647 | -1.06(-1.27%) |
Nov 16, 2007 | 83.12 | 83.87 | 82.43 | 83.06 | 554,947 | -0.21(-0.25%) |
Nov 15, 2007 | 83.77 | 84.30 | 82.73 | 83.27 | 644,755 | -0.48(-0.58%) |
Nov 14, 2007 | 83.04 | 84.52 | 83.04 | 83.75 | 642,055 | -0.01(-0.01%) |
Nov 13, 2007 | 82.06 | 83.90 | 82.06 | 83.76 | 800,316 | +2.56(+3.16%) |
Nov 12, 2007 | 81.55 | 82.50 | 80.99 | 81.20 | 807,746 | -0.10(-0.12%) |
Nov 09, 2007 | 80.49 | 81.94 | 80.49 | 81.29 | 798,062 | -0.85(-1.04%) |
Nov 08, 2007 | 84.79 | 84.79 | 81.04 | 82.15 | 1,151,009 | -2.05(-2.43%) |
Nov 07, 2007 | 86.11 | 87.43 | 83.57 | 84.20 | 1,109,010 | -0.21(-0.25%) |
Nov 06, 2007 | 83.66 | 84.51 | 83.66 | 84.41 | 658,475 | +0.26(+0.31%) |
Nov 05, 2007 | 83.66 | 85.12 | 83.38 | 84.14 | 695,411 | -1.03(-1.20%) |
Nov 02, 2007 | 85.17 | 85.46 | 84.22 | 85.17 | 752,413 | -1.09(-1.27%) |