Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 71.03 | 71.06 | 70.90 | 70.96 | 1,066,413 | +0.07(+0.10%) |
Jan 30, 2008 | 70.84 | 70.90 | 70.71 | 70.90 | 3,561,496 | +0.05(+0.07%) |
Jan 29, 2008 | 70.79 | 70.85 | 70.75 | 70.84 | 1,026,566 | -0.03(-0.05%) |
Jan 28, 2008 | 70.90 | 70.95 | 70.84 | 70.88 | 807,378 | -0.04(-0.06%) |
Jan 25, 2008 | 70.63 | 70.95 | 70.62 | 70.92 | 1,508,467 | +0.19(+0.26%) |
Jan 24, 2008 | 70.95 | 70.95 | 70.73 | 70.73 | 1,232,793 | -0.22(-0.31%) |
Jan 23, 2008 | 71.33 | 71.33 | 70.94 | 70.95 | 2,244,075 | -0.03(-0.05%) |
Jan 22, 2008 | 71.75 | 71.75 | 70.86 | 70.99 | 2,820,200 | +0.30(+0.42%) |
Jan 21, 2008 | 70.62 | 70.74 | 70.58 | 70.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 70.62 | 70.74 | 70.58 | 70.69 | 1,105,653 | +0.06(+0.08%) |
Jan 17, 2008 | 70.47 | 70.65 | 70.45 | 70.63 | 1,215,170 | +0.12(+0.17%) |
Jan 16, 2008 | 70.50 | 70.54 | 70.41 | 70.51 | 1,136,976 | +0.06(+0.08%) |
Jan 15, 2008 | 70.44 | 70.45 | 70.36 | 70.45 | 1,705,189 | +0.06(+0.08%) |
Jan 14, 2008 | 70.36 | 70.39 | 70.32 | 70.39 | 1,497,966 | +0.03(+0.04%) |
Jan 11, 2008 | 70.21 | 70.39 | 70.21 | 70.37 | 577,001 | +0.20(+0.28%) |
Jan 10, 2008 | 70.19 | 70.28 | 70.15 | 70.17 | 1,174,617 | +0.00(+0.00%) |
Jan 09, 2008 | 70.25 | 70.27 | 70.16 | 70.17 | 3,050,156 | -0.03(-0.05%) |
Jan 08, 2008 | 70.11 | 70.21 | 70.05 | 70.21 | 1,359,248 | +0.10(+0.15%) |
Jan 07, 2008 | 70.14 | 70.16 | 70.07 | 70.11 | 1,080,084 | -0.04(-0.06%) |
Jan 04, 2008 | 70.20 | 70.22 | 70.11 | 70.15 | 1,041,527 | +0.10(+0.15%) |
Jan 03, 2008 | 70.01 | 70.07 | 69.92 | 70.05 | 480,731 | +0.11(+0.16%) |
Jan 02, 2008 | 69.88 | 70.02 | 69.78 | 69.94 | 1,731,968 | +0.13(+0.18%) |
Jan 01, 2008 | 69.74 | 69.81 | 69.73 | 69.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 69.74 | 69.81 | 69.73 | 69.81 | 1,319,084 | +0.11(+0.16%) |
Dec 28, 2007 | 69.60 | 69.71 | 69.60 | 69.70 | 687,591 | +0.09(+0.12%) |
Dec 27, 2007 | 69.66 | 69.66 | 69.52 | 69.61 | 810,529 | -0.09(-0.12%) |
Dec 26, 2007 | 69.74 | 69.80 | 69.66 | 69.70 | 556,536 | -0.07(-0.10%) |
Dec 24, 2007 | 69.71 | 69.78 | 69.68 | 69.77 | 370,635 | -0.06(-0.09%) |
Dec 21, 2007 | 69.90 | 69.92 | 69.77 | 69.83 | 2,382,561 | -0.11(-0.16%) |
Dec 20, 2007 | 69.92 | 69.99 | 69.82 | 69.94 | 1,535,995 | +0.05(+0.07%) |
Dec 19, 2007 | 69.80 | 69.93 | 69.70 | 69.88 | 845,354 | +0.18(+0.26%) |
Dec 18, 2007 | 69.77 | 69.80 | 69.66 | 69.71 | 820,617 | -0.04(-0.06%) |
Dec 17, 2007 | 69.61 | 69.75 | 69.61 | 69.75 | 780,218 | +0.20(+0.29%) |
Dec 14, 2007 | 69.66 | 69.68 | 69.54 | 69.54 | 634,898 | -0.17(-0.24%) |
Dec 13, 2007 | 69.75 | 69.84 | 69.69 | 69.71 | 580,560 | -0.10(-0.15%) |
Dec 12, 2007 | 69.69 | 69.89 | 69.65 | 69.82 | 533,220 | -0.18(-0.25%) |
Dec 11, 2007 | 69.75 | 70.00 | 69.70 | 70.00 | 2,062,872 | +0.25(+0.37%) |
Dec 10, 2007 | 69.82 | 69.83 | 69.71 | 69.74 | 587,431 | -0.05(-0.07%) |
Dec 07, 2007 | 69.87 | 69.87 | 69.71 | 69.79 | 1,045,503 | -0.08(-0.11%) |
Dec 06, 2007 | 69.96 | 69.96 | 69.83 | 69.87 | 1,885,120 | -0.14(-0.21%) |
Dec 05, 2007 | 69.94 | 70.05 | 69.90 | 70.01 | 724,105 | +0.03(+0.04%) |
Dec 04, 2007 | 70.10 | 70.10 | 69.92 | 69.99 | 1,195,483 | -0.01(-0.01%) |
Dec 03, 2007 | 69.94 | 70.00 | 69.61 | 70.00 | 572,121 | -0.08(-0.11%) |
Nov 30, 2007 | 69.95 | 70.10 | 69.91 | 70.07 | 753,652 | +0.03(+0.05%) |
Nov 29, 2007 | 70.01 | 70.16 | 69.97 | 70.04 | 599,259 | +0.13(+0.18%) |
Nov 28, 2007 | 69.94 | 69.97 | 69.84 | 69.91 | 871,554 | -0.06(-0.09%) |
Nov 27, 2007 | 70.12 | 70.48 | 69.93 | 69.97 | 934,650 | -0.21(-0.30%) |
Nov 26, 2007 | 70.02 | 70.62 | 69.86 | 70.18 | 1,157,841 | +0.20(+0.28%) |
Nov 23, 2007 | 70.01 | 70.07 | 69.94 | 69.99 | 324,369 | -0.08(-0.11%) |
Nov 21, 2007 | 69.98 | 70.11 | 69.98 | 70.06 | 1,983,848 | +0.22(+0.32%) |
Nov 20, 2007 | 69.85 | 69.94 | 69.77 | 69.84 | 729,958 | -0.03(-0.04%) |
Nov 19, 2007 | 69.65 | 69.90 | 69.35 | 69.87 | 1,146,497 | +0.23(+0.33%) |
Nov 16, 2007 | 69.64 | 69.70 | 69.59 | 69.64 | 511,558 | +0.00(+0.00%) |
Nov 15, 2007 | 69.56 | 69.65 | 69.51 | 69.64 | 741,906 | +0.23(+0.33%) |
Nov 14, 2007 | 69.35 | 69.43 | 69.32 | 69.41 | 671,566 | +0.03(+0.05%) |
Nov 13, 2007 | 69.46 | 69.51 | 69.31 | 69.38 | 1,272,919 | -0.21(-0.31%) |
Nov 12, 2007 | 69.56 | 69.62 | 69.44 | 69.59 | 823,042 | +0.16(+0.23%) |
Nov 09, 2007 | 69.50 | 69.70 | 69.38 | 69.43 | 1,844,064 | +0.03(+0.04%) |
Nov 08, 2007 | 69.34 | 69.49 | 69.29 | 69.40 | 2,154,088 | +0.11(+0.16%) |
Nov 07, 2007 | 69.21 | 69.31 | 69.17 | 69.29 | 570,317 | +0.20(+0.28%) |
Nov 06, 2007 | 69.12 | 69.20 | 69.09 | 69.09 | 1,173,130 | -0.04(-0.06%) |
Nov 05, 2007 | 69.21 | 69.22 | 69.09 | 69.14 | 612,941 | -0.01(-0.01%) |
Nov 02, 2007 | 68.99 | 69.38 | 68.99 | 69.15 | 493,199 | +0.08(+0.12%) |