Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 70.18 | 70.61 | 70.08 | 70.43 | 71,560 | +0.23(+0.32%) |
Jan 30, 2008 | 70.59 | 70.72 | 69.92 | 70.20 | 223,366 | -0.42(-0.60%) |
Jan 29, 2008 | 70.75 | 70.75 | 70.41 | 70.62 | 66,335 | -0.21(-0.30%) |
Jan 28, 2008 | 70.82 | 70.88 | 70.77 | 70.84 | 65,234 | -0.03(-0.05%) |
Jan 25, 2008 | 70.77 | 70.92 | 70.63 | 70.87 | 88,659 | +0.06(+0.08%) |
Jan 24, 2008 | 71.20 | 71.20 | 70.72 | 70.81 | 108,448 | -0.31(-0.44%) |
Jan 23, 2008 | 71.55 | 71.63 | 71.12 | 71.12 | 56,980 | +0.08(+0.12%) |
Jan 22, 2008 | 71.13 | 71.32 | 70.68 | 71.04 | 136,688 | +0.06(+0.08%) |
Jan 21, 2008 | 71.22 | 71.22 | 70.73 | 70.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 71.22 | 71.22 | 70.73 | 70.99 | 105,763 | -0.21(-0.29%) |
Jan 17, 2008 | 70.81 | 71.34 | 70.73 | 71.19 | 216,066 | +0.43(+0.60%) |
Jan 16, 2008 | 71.10 | 71.10 | 70.57 | 70.77 | 45,070 | -0.27(-0.38%) |
Jan 15, 2008 | 70.72 | 71.39 | 70.55 | 71.04 | 146,597 | +0.39(+0.55%) |
Jan 14, 2008 | 70.78 | 70.83 | 70.42 | 70.65 | 136,734 | +0.32(+0.45%) |
Jan 11, 2008 | 70.68 | 71.65 | 70.17 | 70.33 | 51,532 | +0.09(+0.13%) |
Jan 10, 2008 | 70.48 | 70.51 | 70.19 | 70.24 | 40,714 | -0.10(-0.15%) |
Jan 09, 2008 | 70.96 | 70.96 | 70.30 | 70.35 | 86,398 | +0.18(+0.26%) |
Jan 08, 2008 | 70.26 | 70.27 | 70.13 | 70.17 | 183,243 | -0.10(-0.15%) |
Jan 07, 2008 | 69.75 | 70.46 | 69.75 | 70.27 | 181,806 | -0.08(-0.11%) |
Jan 04, 2008 | 71.65 | 71.65 | 70.32 | 70.35 | 80,024 | -0.03(-0.05%) |
Jan 03, 2008 | 70.95 | 70.95 | 69.99 | 70.38 | 50,375 | -0.08(-0.12%) |
Jan 02, 2008 | 70.95 | 70.95 | 69.86 | 70.46 | 52,400 | +0.22(+0.31%) |
Jan 01, 2008 | 69.93 | 70.37 | 69.93 | 70.24 | 105,446 | +0.00(+0.00%) |
Dec 31, 2007 | 69.93 | 70.37 | 69.93 | 70.24 | 105,446 | +0.46(+0.66%) |
Dec 28, 2007 | 70.26 | 70.26 | 69.58 | 69.78 | 80,705 | +0.06(+0.09%) |
Dec 27, 2007 | 70.16 | 70.16 | 69.51 | 69.72 | 91,591 | +0.25(+0.37%) |
Dec 26, 2007 | 69.41 | 69.57 | 69.22 | 69.46 | 77,221 | -0.08(-0.12%) |
Dec 24, 2007 | 69.48 | 70.14 | 69.29 | 69.55 | 29,466 | -0.15(-0.22%) |
Dec 21, 2007 | 68.89 | 69.89 | 68.89 | 69.70 | 126,719 | -0.08(-0.12%) |
Dec 20, 2007 | 69.93 | 70.18 | 69.62 | 69.78 | 120,912 | -0.43(-0.62%) |
Dec 19, 2007 | 70.27 | 70.27 | 69.72 | 70.22 | 94,930 | +0.24(+0.34%) |
Dec 18, 2007 | 71.05 | 71.05 | 69.66 | 69.97 | 227,741 | +0.33(+0.47%) |
Dec 17, 2007 | 69.44 | 69.64 | 69.24 | 69.64 | 91,591 | +0.16(+0.23%) |
Dec 14, 2007 | 69.37 | 69.55 | 69.37 | 69.48 | 132,815 | -0.17(-0.24%) |
Dec 13, 2007 | 69.58 | 69.78 | 69.51 | 69.65 | 112,639 | -0.07(-0.10%) |
Dec 12, 2007 | 69.58 | 69.89 | 69.48 | 69.72 | 139,782 | -0.14(-0.20%) |
Dec 11, 2007 | 69.07 | 69.91 | 69.03 | 69.86 | 75,336 | +0.51(+0.74%) |
Dec 10, 2007 | 69.27 | 69.35 | 69.09 | 69.35 | 55,303 | +0.01(+0.01%) |
Dec 07, 2007 | 69.44 | 69.44 | 69.11 | 69.34 | 82,447 | -0.09(-0.13%) |
Dec 06, 2007 | 69.67 | 69.72 | 69.33 | 69.43 | 37,014 | -0.24(-0.35%) |
Dec 05, 2007 | 69.79 | 69.87 | 69.64 | 69.67 | 111,623 | -0.21(-0.31%) |
Dec 04, 2007 | 69.87 | 69.93 | 69.68 | 69.88 | 102,333 | -0.20(-0.29%) |
Dec 03, 2007 | 70.13 | 70.16 | 69.97 | 70.08 | 101,026 | -0.06(-0.09%) |
Nov 30, 2007 | 69.93 | 70.27 | 69.88 | 70.15 | 62,851 | -0.01(-0.02%) |
Nov 29, 2007 | 69.93 | 70.41 | 69.88 | 70.16 | 61,545 | +0.48(+0.68%) |
Nov 28, 2007 | 69.71 | 69.75 | 69.65 | 69.68 | 39,481 | -0.03(-0.05%) |
Nov 27, 2007 | 70.07 | 70.14 | 69.54 | 69.72 | 101,607 | -0.62(-0.88%) |
Nov 26, 2007 | 69.51 | 70.44 | 69.51 | 70.34 | 144,572 | +0.89(+1.28%) |
Nov 23, 2007 | 69.44 | 69.46 | 69.41 | 69.45 | 15,821 | -0.03(-0.04%) |
Nov 21, 2007 | 69.10 | 69.48 | 69.10 | 69.48 | 81,140 | +0.41(+0.60%) |
Nov 20, 2007 | 69.55 | 69.55 | 69.06 | 69.06 | 59,367 | -0.45(-0.64%) |
Nov 19, 2007 | 69.37 | 69.51 | 69.13 | 69.51 | 171,426 | +0.07(+0.10%) |
Nov 16, 2007 | 69.31 | 69.53 | 69.24 | 69.44 | 35,852 | -0.14(-0.20%) |
Nov 15, 2007 | 69.24 | 69.58 | 69.21 | 69.58 | 61,254 | +0.28(+0.40%) |
Nov 14, 2007 | 69.58 | 69.58 | 68.93 | 69.31 | 146,169 | +0.32(+0.47%) |
Nov 13, 2007 | 69.03 | 69.03 | 68.87 | 68.98 | 65,464 | -0.05(-0.07%) |
Nov 12, 2007 | 68.96 | 69.03 | 68.92 | 69.03 | 26,708 | +0.00(+0.00%) |
Nov 09, 2007 | 68.73 | 69.03 | 68.71 | 69.03 | 27,434 | +0.31(+0.45%) |
Nov 08, 2007 | 68.84 | 68.87 | 68.72 | 68.72 | 42,675 | -0.08(-0.12%) |
Nov 07, 2007 | 68.90 | 68.90 | 68.62 | 68.80 | 39,336 | -0.06(-0.08%) |
Nov 06, 2007 | 68.95 | 69.13 | 68.72 | 68.86 | 41,659 | -0.19(-0.27%) |
Nov 05, 2007 | 69.28 | 69.28 | 69.02 | 69.04 | 45,287 | -0.23(-0.33%) |
Nov 02, 2007 | 69.17 | 69.37 | 69.03 | 69.27 | 49,642 | -0.10(-0.15%) |