Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 65.71 | 68.51 | 61.77 | 67.86 | 8,161,589 | +1.31(+1.96%) |
Jan 30, 2008 | 67.33 | 68.57 | 66.42 | 66.56 | 5,097,758 | -1.11(-1.64%) |
Jan 29, 2008 | 68.01 | 68.01 | 66.76 | 67.67 | 3,797,535 | +0.30(+0.44%) |
Jan 28, 2008 | 66.06 | 67.50 | 65.55 | 67.37 | 4,122,744 | +1.13(+1.70%) |
Jan 25, 2008 | 67.78 | 68.10 | 65.90 | 66.24 | 5,821,643 | -0.66(-0.99%) |
Jan 24, 2008 | 67.37 | 68.06 | 66.29 | 66.91 | 8,388,597 | +0.18(+0.27%) |
Jan 23, 2008 | 63.52 | 66.77 | 62.85 | 66.73 | 10,573,558 | +1.49(+2.29%) |
Jan 22, 2008 | 61.64 | 66.21 | 61.51 | 65.23 | 4,346,885 | -0.43(-0.65%) |
Jan 21, 2008 | 66.59 | 67.68 | 64.94 | 65.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 66.59 | 67.68 | 64.94 | 65.66 | 7,458,811 | -0.66(-1.00%) |
Jan 17, 2008 | 68.38 | 68.54 | 66.07 | 66.32 | 5,828,024 | -1.73(-2.54%) |
Jan 16, 2008 | 67.64 | 69.09 | 67.11 | 68.05 | 5,167,058 | -0.15(-0.22%) |
Jan 15, 2008 | 68.56 | 69.06 | 67.93 | 68.20 | 7,597,409 | -1.53(-2.19%) |
Jan 14, 2008 | 69.54 | 69.98 | 69.13 | 69.73 | 3,275,488 | +0.74(+1.08%) |
Jan 11, 2008 | 69.70 | 70.11 | 68.69 | 68.99 | 4,787,185 | -1.49(-2.12%) |
Jan 10, 2008 | 68.62 | 70.93 | 68.62 | 70.48 | 5,464,840 | +0.80(+1.14%) |
Jan 09, 2008 | 68.56 | 69.79 | 67.51 | 69.69 | 5,655,069 | +0.77(+1.12%) |
Jan 08, 2008 | 70.81 | 71.82 | 68.85 | 68.92 | 5,399,690 | -1.82(-2.57%) |
Jan 07, 2008 | 70.99 | 71.40 | 69.80 | 70.73 | 6,506,204 | -0.11(-0.15%) |
Jan 04, 2008 | 72.23 | 72.23 | 70.48 | 70.84 | 5,401,376 | -2.15(-2.94%) |
Jan 03, 2008 | 73.72 | 74.29 | 72.94 | 72.99 | 5,336,767 | -0.47(-0.63%) |
Jan 02, 2008 | 74.93 | 75.20 | 73.31 | 73.45 | 6,737,352 | -1.23(-1.65%) |
Jan 01, 2008 | 75.07 | 75.36 | 74.42 | 74.69 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 75.07 | 75.36 | 74.42 | 74.69 | 3,977,125 | -0.83(-1.10%) |
Dec 28, 2007 | 76.61 | 76.67 | 75.38 | 75.52 | 2,982,670 | +0.12(+0.15%) |
Dec 27, 2007 | 77.15 | 77.49 | 75.40 | 75.40 | 4,161,272 | -2.41(-3.09%) |
Dec 26, 2007 | 77.03 | 78.00 | 76.89 | 77.81 | 4,371,274 | +0.45(+0.58%) |
Dec 24, 2007 | 77.08 | 77.53 | 76.76 | 77.36 | 938,187 | +0.33(+0.43%) |
Dec 21, 2007 | 76.14 | 77.03 | 75.78 | 77.03 | 3,835,720 | +1.88(+2.50%) |
Dec 20, 2007 | 74.33 | 75.15 | 73.22 | 75.15 | 4,784,992 | +1.34(+1.82%) |
Dec 19, 2007 | 73.09 | 73.88 | 72.98 | 73.81 | 3,006,079 | +0.50(+0.68%) |
Dec 18, 2007 | 73.05 | 73.44 | 71.54 | 73.31 | 4,946,947 | +1.32(+1.83%) |
Dec 17, 2007 | 73.42 | 73.42 | 71.94 | 72.00 | 5,545,811 | -1.61(-2.19%) |
Dec 14, 2007 | 73.83 | 75.19 | 73.58 | 73.61 | 4,358,983 | -1.17(-1.57%) |
Dec 13, 2007 | 74.29 | 75.09 | 73.87 | 74.78 | 7,309,880 | -0.38(-0.50%) |
Dec 12, 2007 | 76.66 | 76.76 | 74.29 | 75.15 | 4,100,847 | +0.72(+0.97%) |
Dec 11, 2007 | 77.36 | 77.49 | 74.43 | 74.43 | 5,932,648 | -2.71(-3.51%) |
Dec 10, 2007 | 76.49 | 77.24 | 76.41 | 77.14 | 2,182,320 | +0.85(+1.11%) |
Dec 07, 2007 | 76.73 | 76.75 | 75.91 | 76.29 | 3,129,936 | -0.05(-0.07%) |
Dec 06, 2007 | 74.46 | 76.50 | 74.24 | 76.34 | 4,505,017 | +1.66(+2.23%) |
Dec 05, 2007 | 74.26 | 74.81 | 73.79 | 74.68 | 5,720,787 | +1.36(+1.85%) |
Dec 04, 2007 | 73.35 | 73.77 | 72.77 | 73.32 | 2,793,669 | -0.66(-0.89%) |
Dec 03, 2007 | 74.59 | 74.81 | 73.86 | 73.98 | 3,672,656 | -0.72(-0.96%) |
Nov 30, 2007 | 75.29 | 75.88 | 74.17 | 74.70 | 4,740,856 | +0.18(+0.24%) |
Nov 29, 2007 | 74.38 | 74.98 | 73.99 | 74.52 | 2,825,956 | -0.01(-0.01%) |
Nov 28, 2007 | 73.02 | 75.01 | 72.85 | 74.53 | 2,907,901 | +2.53(+3.52%) |
Nov 27, 2007 | 71.74 | 72.33 | 71.14 | 72.00 | 4,626,190 | +0.74(+1.04%) |
Nov 26, 2007 | 73.11 | 73.36 | 71.13 | 71.25 | 7,346,215 | -1.58(-2.17%) |
Nov 23, 2007 | 72.25 | 73.28 | 71.71 | 72.84 | 2,739,661 | +1.47(+2.06%) |
Nov 21, 2007 | 72.58 | 72.58 | 70.96 | 71.37 | 5,402,867 | -1.23(-1.70%) |
Nov 20, 2007 | 72.42 | 73.41 | 71.15 | 72.60 | 6,009,731 | +0.14(+0.20%) |
Nov 19, 2007 | 73.45 | 73.79 | 72.29 | 72.46 | 4,935,293 | -1.63(-2.20%) |
Nov 16, 2007 | 75.05 | 75.05 | 73.27 | 74.09 | 5,353,755 | -0.35(-0.47%) |
Nov 15, 2007 | 75.15 | 75.42 | 73.86 | 74.44 | 7,833,238 | -1.25(-1.65%) |
Nov 14, 2007 | 76.84 | 76.84 | 75.19 | 75.69 | 5,241,191 | -0.23(-0.31%) |
Nov 13, 2007 | 74.89 | 76.15 | 74.26 | 75.92 | 5,137,186 | +2.10(+2.85%) |
Nov 12, 2007 | 75.11 | 75.66 | 73.70 | 73.82 | 9,085,012 | -0.95(-1.27%) |
Nov 09, 2007 | 74.44 | 75.54 | 74.29 | 74.77 | 8,292,151 | -0.91(-1.21%) |
Nov 08, 2007 | 76.71 | 76.71 | 74.05 | 75.68 | 7,377,163 | -0.50(-0.66%) |
Nov 07, 2007 | 77.41 | 77.65 | 75.60 | 76.18 | 5,919,781 | -2.17(-2.76%) |
Nov 06, 2007 | 77.55 | 78.35 | 76.44 | 78.35 | 5,606,457 | +1.51(+1.97%) |
Nov 05, 2007 | 76.87 | 77.62 | 76.45 | 76.84 | 6,425,780 | -1.09(-1.40%) |
Nov 02, 2007 | 78.43 | 78.43 | 76.51 | 77.93 | 4,301,314 | +0.54(+0.69%) |