Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 75.87 | 75.97 | 75.60 | 75.66 | 16,543 | +0.37(+0.49%) |
Jan 30, 2008 | 75.37 | 75.42 | 74.88 | 75.29 | 51,913 | -0.24(-0.32%) |
Jan 29, 2008 | 75.66 | 75.68 | 75.29 | 75.53 | 29,236 | -0.35(-0.46%) |
Jan 28, 2008 | 75.88 | 76.07 | 75.75 | 75.88 | 15,688 | -0.23(-0.30%) |
Jan 25, 2008 | 74.91 | 76.11 | 74.91 | 76.11 | 15,902 | +0.93(+1.24%) |
Jan 24, 2008 | 76.01 | 76.01 | 75.18 | 75.18 | 13,603 | -1.02(-1.33%) |
Jan 23, 2008 | 77.63 | 77.63 | 76.10 | 76.20 | 75,191 | -0.25(-0.33%) |
Jan 22, 2008 | 76.40 | 76.57 | 75.74 | 76.45 | 28,523 | +0.67(+0.88%) |
Jan 21, 2008 | 75.70 | 75.87 | 75.52 | 75.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 75.70 | 75.87 | 75.52 | 75.78 | 54,765 | -0.24(-0.31%) |
Jan 17, 2008 | 75.31 | 76.08 | 75.24 | 76.02 | 32,517 | +0.75(+1.00%) |
Jan 16, 2008 | 75.61 | 75.74 | 75.15 | 75.27 | 58,331 | -0.31(-0.41%) |
Jan 15, 2008 | 75.35 | 75.61 | 75.24 | 75.58 | 43,784 | +0.62(+0.82%) |
Jan 14, 2008 | 74.75 | 74.98 | 74.70 | 74.96 | 26,955 | +0.12(+0.16%) |
Jan 11, 2008 | 74.46 | 74.84 | 74.45 | 74.84 | 39,362 | +0.59(+0.79%) |
Jan 10, 2008 | 74.93 | 75.00 | 74.23 | 74.25 | 115,236 | -0.52(-0.69%) |
Jan 09, 2008 | 74.87 | 75.21 | 74.77 | 74.77 | 16,258 | -0.01(-0.02%) |
Jan 08, 2008 | 74.62 | 74.79 | 74.36 | 74.79 | 15,973 | +0.04(+0.05%) |
Jan 07, 2008 | 74.50 | 74.81 | 74.45 | 74.75 | 11,552 | +0.21(+0.28%) |
Jan 04, 2008 | 74.60 | 74.76 | 74.49 | 74.54 | 63,365 | +0.13(+0.18%) |
Jan 03, 2008 | 74.25 | 74.41 | 74.05 | 74.41 | 13,717 | -0.03(-0.04%) |
Jan 02, 2008 | 73.76 | 74.48 | 73.69 | 74.44 | 73,448 | +0.81(+1.10%) |
Jan 01, 2008 | 73.46 | 73.66 | 73.42 | 73.63 | 21,678 | +0.00(+0.00%) |
Dec 31, 2007 | 73.46 | 73.66 | 73.42 | 73.63 | 21,678 | +0.40(+0.55%) |
Dec 28, 2007 | 72.84 | 73.38 | 72.78 | 73.23 | 15,830 | +0.76(+1.04%) |
Dec 27, 2007 | 72.35 | 72.47 | 72.16 | 72.47 | 30,377 | +0.35(+0.49%) |
Dec 26, 2007 | 72.41 | 72.72 | 72.08 | 72.12 | 19,253 | -0.48(-0.67%) |
Dec 24, 2007 | 72.65 | 72.75 | 72.56 | 72.61 | 1,711 | -0.27(-0.38%) |
Dec 21, 2007 | 73.53 | 73.53 | 72.86 | 72.88 | 96,981 | -0.81(-1.09%) |
Dec 20, 2007 | 73.62 | 74.05 | 73.62 | 73.69 | 24,673 | -0.07(-0.10%) |
Dec 19, 2007 | 73.27 | 73.76 | 72.97 | 73.76 | 18,397 | +0.77(+1.05%) |
Dec 18, 2007 | 72.82 | 73.20 | 72.82 | 72.99 | 7,844 | +0.32(+0.44%) |
Dec 17, 2007 | 72.40 | 72.67 | 72.40 | 72.67 | 8,842 | +0.44(+0.61%) |
Dec 14, 2007 | 72.33 | 72.34 | 72.18 | 72.23 | 4,706 | -0.36(-0.50%) |
Dec 13, 2007 | 72.86 | 72.96 | 72.51 | 72.60 | 16,543 | -0.63(-0.86%) |
Dec 12, 2007 | 72.72 | 73.45 | 72.67 | 73.23 | 36,653 | -0.69(-0.93%) |
Dec 11, 2007 | 73.01 | 73.92 | 72.93 | 73.92 | 4,677 | +1.21(+1.66%) |
Dec 10, 2007 | 72.96 | 72.96 | 72.47 | 72.71 | 16,115 | -0.28(-0.38%) |
Dec 07, 2007 | 73.29 | 73.29 | 72.84 | 72.99 | 30,377 | -0.56(-0.76%) |
Dec 06, 2007 | 73.98 | 73.98 | 73.55 | 73.55 | 7,844 | -0.65(-0.88%) |
Dec 05, 2007 | 74.36 | 74.45 | 74.18 | 74.20 | 44,354 | -0.47(-0.63%) |
Dec 04, 2007 | 74.36 | 74.85 | 74.34 | 74.67 | 20,109 | -0.02(-0.03%) |
Dec 03, 2007 | 74.50 | 74.70 | 74.45 | 74.70 | 91,561 | +0.34(+0.46%) |
Nov 30, 2007 | 73.99 | 74.35 | 73.99 | 74.35 | 415,449 | -0.30(-0.40%) |
Nov 29, 2007 | 74.48 | 74.92 | 74.48 | 74.65 | 128,407 | +0.63(+0.85%) |
Nov 28, 2007 | 74.47 | 74.47 | 73.94 | 74.02 | 14,975 | -0.31(-0.42%) |
Nov 27, 2007 | 74.78 | 74.78 | 74.11 | 74.33 | 55,336 | -0.96(-1.28%) |
Nov 26, 2007 | 74.23 | 75.42 | 74.23 | 75.29 | 72,022 | +1.38(+1.87%) |
Nov 23, 2007 | 73.94 | 73.94 | 73.91 | 73.91 | 2,995 | -0.03(-0.05%) |
Nov 21, 2007 | 73.87 | 73.97 | 73.85 | 73.95 | 19,966 | +0.40(+0.54%) |
Nov 20, 2007 | 73.69 | 73.73 | 73.48 | 73.55 | 5,704 | -0.09(-0.12%) |
Nov 19, 2007 | 73.08 | 73.77 | 73.08 | 73.64 | 11,035 | +0.50(+0.69%) |
Nov 16, 2007 | 74.62 | 74.62 | 73.13 | 73.13 | 2,852 | +0.06(+0.08%) |
Nov 15, 2007 | 72.78 | 73.19 | 72.66 | 73.08 | 30,092 | +0.51(+0.71%) |
Nov 14, 2007 | 72.23 | 72.56 | 72.23 | 72.56 | 5,704 | +0.11(+0.15%) |
Nov 13, 2007 | 72.64 | 72.67 | 72.44 | 72.45 | 7,273 | -0.41(-0.56%) |
Nov 12, 2007 | 72.71 | 72.86 | 72.63 | 72.86 | 13,548 | +0.25(+0.34%) |
Nov 09, 2007 | 72.60 | 72.66 | 72.57 | 72.61 | 13,976 | +0.47(+0.65%) |
Nov 08, 2007 | 72.21 | 72.33 | 72.14 | 72.14 | 8,464 | +0.00(+0.00%) |
Nov 07, 2007 | 71.97 | 72.14 | 71.95 | 72.14 | 19,396 | +0.20(+0.27%) |
Nov 06, 2007 | 71.97 | 72.26 | 71.88 | 71.95 | 4,706 | -0.17(-0.23%) |
Nov 05, 2007 | 72.29 | 72.37 | 72.12 | 72.12 | 29,807 | -0.10(-0.14%) |
Nov 02, 2007 | 72.22 | 72.39 | 72.21 | 72.21 | 24,815 | +0.13(+0.18%) |