Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 67.44 | 70.02 | 67.29 | 69.15 | 884,800 | -0.15(-0.22%) |
Jan 30, 2008 | 69.77 | 70.93 | 69.15 | 69.30 | 258,800 | -0.82(-1.17%) |
Jan 29, 2008 | 69.97 | 70.34 | 69.23 | 70.12 | 1,226,204 | -0.82(-1.16%) |
Jan 28, 2008 | 70.12 | 71.22 | 69.26 | 70.94 | 244,531 | +0.33(+0.47%) |
Jan 25, 2008 | 73.05 | 73.10 | 70.09 | 70.61 | 272,800 | -1.07(-1.49%) |
Jan 24, 2008 | 70.25 | 71.68 | 69.63 | 71.68 | 852,686 | +3.81(+5.61%) |
Jan 23, 2008 | 66.05 | 68.14 | 64.77 | 67.87 | 1,085,037 | -3.42(-4.80%) |
Jan 22, 2008 | 67.70 | 71.73 | 67.53 | 71.29 | 1,426,235 | -2.54(-3.44%) |
Jan 21, 2008 | 74.58 | 75.10 | 72.87 | 73.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 74.58 | 75.10 | 72.87 | 73.83 | 1,255,422 | -0.68(-0.91%) |
Jan 17, 2008 | 76.69 | 77.45 | 74.33 | 74.51 | 796,169 | -1.59(-2.09%) |
Jan 16, 2008 | 78.19 | 78.45 | 76.08 | 76.10 | 311,408 | -2.62(-3.33%) |
Jan 15, 2008 | 79.85 | 80.03 | 78.50 | 78.72 | 417,000 | -2.45(-3.02%) |
Jan 14, 2008 | 81.62 | 81.67 | 80.74 | 81.17 | 222,612 | +0.72(+0.89%) |
Jan 11, 2008 | 81.61 | 81.61 | 80.15 | 80.45 | 568,500 | -1.96(-2.38%) |
Jan 10, 2008 | 82.23 | 83.05 | 81.56 | 82.41 | 413,400 | -1.07(-1.28%) |
Jan 09, 2008 | 82.50 | 83.71 | 82.44 | 83.48 | 364,179 | +1.31(+1.59%) |
Jan 08, 2008 | 84.18 | 84.31 | 81.91 | 82.17 | 941,010 | -2.91(-3.42%) |
Jan 07, 2008 | 85.24 | 85.30 | 84.30 | 85.08 | 481,300 | +1.95(+2.35%) |
Jan 04, 2008 | 85.25 | 85.28 | 83.13 | 83.13 | 441,073 | -1.42(-1.68%) |
Jan 03, 2008 | 84.49 | 85.00 | 84.05 | 84.55 | 212,529 | +1.57(+1.89%) |
Jan 02, 2008 | 83.63 | 83.86 | 82.63 | 82.98 | 240,500 | -0.02(-0.02%) |
Jan 01, 2008 | 83.89 | 83.89 | 82.75 | 83.00 | 183,200 | +0.00(+0.00%) |
Dec 31, 2007 | 83.89 | 83.89 | 82.75 | 83.00 | 183,200 | -1.34(-1.59%) |
Dec 28, 2007 | 83.73 | 84.34 | 83.40 | 84.34 | 172,200 | +0.67(+0.80%) |
Dec 27, 2007 | 83.60 | 84.15 | 83.28 | 83.67 | 187,500 | +0.82(+0.99%) |
Dec 26, 2007 | 82.54 | 83.20 | 82.50 | 82.85 | 79,600 | +0.24(+0.29%) |
Dec 24, 2007 | 82.28 | 82.68 | 82.09 | 82.61 | 75,300 | +0.23(+0.28%) |
Dec 21, 2007 | 81.99 | 82.43 | 81.96 | 82.38 | 351,100 | +1.27(+1.57%) |
Dec 20, 2007 | 81.22 | 81.40 | 80.85 | 81.11 | 429,200 | +0.80(+1.00%) |
Dec 19, 2007 | 80.07 | 80.81 | 79.75 | 80.31 | 289,382 | +1.02(+1.29%) |
Dec 18, 2007 | 79.92 | 79.92 | 78.37 | 79.29 | 255,600 | +0.50(+0.63%) |
Dec 17, 2007 | 79.28 | 79.44 | 78.57 | 78.79 | 338,800 | -1.12(-1.40%) |
Dec 14, 2007 | 80.17 | 80.90 | 79.78 | 79.91 | 198,100 | -1.39(-1.71%) |
Dec 13, 2007 | 81.31 | 81.40 | 80.22 | 81.30 | 339,500 | -0.50(-0.61%) |
Dec 12, 2007 | 81.78 | 82.05 | 81.00 | 81.80 | 474,700 | +2.06(+2.58%) |
Dec 11, 2007 | 81.10 | 81.25 | 79.50 | 79.74 | 206,430 | -0.81(-1.01%) |
Dec 10, 2007 | 80.42 | 81.18 | 80.31 | 80.55 | 264,800 | -0.36(-0.44%) |
Dec 07, 2007 | 80.57 | 81.10 | 80.46 | 80.91 | 172,309 | -0.66(-0.81%) |
Dec 06, 2007 | 80.80 | 81.84 | 80.64 | 81.57 | 656,300 | +0.79(+0.98%) |
Dec 05, 2007 | 80.85 | 81.42 | 80.53 | 80.78 | 309,506 | +1.33(+1.67%) |
Dec 04, 2007 | 79.67 | 80.24 | 79.45 | 79.45 | 169,500 | -0.35(-0.44%) |
Dec 03, 2007 | 79.45 | 79.85 | 79.33 | 79.80 | 286,400 | -0.84(-1.04%) |
Nov 30, 2007 | 80.68 | 80.88 | 79.84 | 80.64 | 448,600 | +1.08(+1.36%) |
Nov 29, 2007 | 79.69 | 80.44 | 79.38 | 79.56 | 395,200 | -1.35(-1.67%) |
Nov 28, 2007 | 80.11 | 81.20 | 80.00 | 80.91 | 299,800 | +0.80(+1.00%) |
Nov 27, 2007 | 79.58 | 80.14 | 78.92 | 80.11 | 313,100 | +0.31(+0.39%) |
Nov 26, 2007 | 81.68 | 82.03 | 79.80 | 79.80 | 334,400 | -1.39(-1.71%) |
Nov 23, 2007 | 81.03 | 81.73 | 80.53 | 81.19 | 430,900 | -0.79(-0.96%) |
Nov 21, 2007 | 82.84 | 83.07 | 81.89 | 81.98 | 453,500 | +0.39(+0.48%) |
Nov 20, 2007 | 80.03 | 82.04 | 79.94 | 81.59 | 561,700 | +2.64(+3.34%) |
Nov 19, 2007 | 79.72 | 79.76 | 78.33 | 78.95 | 433,700 | -0.89(-1.11%) |
Nov 16, 2007 | 79.73 | 79.88 | 78.28 | 79.84 | 473,500 | +0.32(+0.40%) |
Nov 15, 2007 | 79.52 | 79.52 | 79.52 | 79.52 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 80.59 | 80.78 | 79.33 | 79.52 | 305,200 | -1.26(-1.56%) |
Nov 13, 2007 | 80.03 | 80.93 | 79.26 | 80.78 | 354,200 | +0.88(+1.10%) |
Nov 12, 2007 | 80.40 | 81.31 | 79.90 | 79.90 | 425,900 | -2.91(-3.51%) |
Nov 09, 2007 | 83.55 | 83.63 | 82.46 | 82.81 | 228,500 | -1.34(-1.59%) |
Nov 08, 2007 | 84.77 | 84.77 | 83.05 | 84.15 | 620,200 | +0.15(+0.18%) |
Nov 07, 2007 | 84.88 | 85.78 | 84.00 | 84.00 | 597,600 | -0.32(-0.38%) |
Nov 06, 2007 | 84.39 | 84.49 | 83.70 | 84.32 | 283,600 | -0.02(-0.02%) |
Nov 05, 2007 | 83.96 | 84.50 | 83.44 | 84.34 | 296,300 | -0.93(-1.09%) |
Nov 02, 2007 | 85.47 | 85.47 | 84.27 | 85.27 | 373,600 | +0.86(+1.02%) |