Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 62.16 | 64.56 | 61.80 | 63.80 | 811,246 | +1.17(+1.87%) |
Jan 30, 2008 | 63.56 | 64.97 | 62.27 | 62.63 | 1,029,295 | -1.59(-2.47%) |
Jan 29, 2008 | 64.70 | 64.97 | 63.07 | 64.22 | 746,625 | +0.22(+0.35%) |
Jan 28, 2008 | 61.48 | 64.22 | 60.76 | 64.00 | 1,065,063 | +2.27(+3.68%) |
Jan 25, 2008 | 63.60 | 64.56 | 60.96 | 61.72 | 1,014,306 | -1.31(-2.08%) |
Jan 24, 2008 | 64.35 | 64.35 | 62.16 | 63.03 | 1,616,283 | -0.70(-1.10%) |
Jan 23, 2008 | 55.85 | 64.36 | 55.83 | 63.73 | 2,986,916 | +6.93(+12.19%) |
Jan 22, 2008 | 54.23 | 57.10 | 53.75 | 56.81 | 1,453,969 | +1.74(+3.16%) |
Jan 21, 2008 | 56.65 | 57.03 | 54.50 | 55.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 56.65 | 57.03 | 54.50 | 55.07 | 1,477,365 | -1.36(-2.42%) |
Jan 17, 2008 | 57.73 | 58.31 | 55.97 | 56.43 | 1,345,966 | -1.17(-2.03%) |
Jan 16, 2008 | 55.90 | 58.40 | 55.90 | 57.60 | 1,558,598 | +1.60(+2.85%) |
Jan 15, 2008 | 56.09 | 56.73 | 55.08 | 56.00 | 1,391,891 | -1.01(-1.77%) |
Jan 14, 2008 | 57.80 | 58.61 | 55.87 | 57.01 | 1,557,483 | -0.50(-0.86%) |
Jan 11, 2008 | 57.23 | 58.49 | 55.91 | 57.51 | 1,805,450 | -0.34(-0.58%) |
Jan 10, 2008 | 58.20 | 59.13 | 56.73 | 57.84 | 2,147,349 | -0.98(-1.67%) |
Jan 09, 2008 | 59.09 | 59.69 | 55.85 | 58.83 | 1,329,866 | -0.50(-0.84%) |
Jan 08, 2008 | 61.56 | 63.67 | 59.09 | 59.32 | 1,025,909 | -1.91(-3.11%) |
Jan 07, 2008 | 60.80 | 61.95 | 59.54 | 61.23 | 979,588 | +0.60(+0.99%) |
Jan 04, 2008 | 63.10 | 63.56 | 60.54 | 60.63 | 1,154,211 | -3.23(-5.06%) |
Jan 03, 2008 | 66.54 | 66.54 | 63.68 | 63.86 | 963,062 | -2.08(-3.15%) |
Jan 02, 2008 | 66.18 | 66.87 | 65.06 | 65.94 | 684,342 | -0.49(-0.73%) |
Jan 01, 2008 | 65.68 | 66.73 | 65.43 | 66.43 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 65.68 | 66.73 | 65.43 | 66.43 | 576,309 | +0.40(+0.61%) |
Dec 28, 2007 | 68.48 | 68.75 | 65.59 | 66.02 | 652,104 | -2.11(-3.10%) |
Dec 27, 2007 | 68.80 | 69.01 | 67.93 | 68.14 | 614,855 | -1.14(-1.65%) |
Dec 26, 2007 | 70.25 | 70.28 | 68.99 | 69.28 | 502,470 | -1.43(-2.02%) |
Dec 24, 2007 | 68.94 | 70.71 | 68.52 | 70.71 | 271,217 | +1.66(+2.41%) |
Dec 21, 2007 | 69.49 | 69.56 | 67.99 | 69.04 | 830,831 | +0.73(+1.07%) |
Dec 20, 2007 | 67.77 | 68.45 | 67.22 | 68.31 | 921,927 | +1.09(+1.63%) |
Dec 19, 2007 | 65.95 | 67.79 | 65.95 | 67.22 | 973,542 | +1.00(+1.51%) |
Dec 18, 2007 | 66.76 | 68.05 | 64.91 | 66.22 | 1,233,444 | -0.34(-0.51%) |
Dec 17, 2007 | 69.17 | 69.53 | 66.56 | 66.56 | 1,053,937 | -3.19(-4.57%) |
Dec 14, 2007 | 71.70 | 72.19 | 69.67 | 69.74 | 861,715 | -1.36(-1.92%) |
Dec 13, 2007 | 70.87 | 71.90 | 70.05 | 71.11 | 557,671 | -0.74(-1.03%) |
Dec 12, 2007 | 74.31 | 74.69 | 71.28 | 71.85 | 744,773 | -0.41(-0.57%) |
Dec 11, 2007 | 76.34 | 76.55 | 72.26 | 72.26 | 712,872 | -4.06(-5.32%) |
Dec 10, 2007 | 75.54 | 76.43 | 74.85 | 76.32 | 695,051 | +1.44(+1.92%) |
Dec 07, 2007 | 75.51 | 76.11 | 74.68 | 74.88 | 770,127 | -0.48(-0.63%) |
Dec 06, 2007 | 73.45 | 75.58 | 73.19 | 75.35 | 530,392 | +1.89(+2.57%) |
Dec 05, 2007 | 72.37 | 73.50 | 71.97 | 73.46 | 460,749 | +2.15(+3.01%) |
Dec 04, 2007 | 71.76 | 71.95 | 71.01 | 71.31 | 870,578 | -0.94(-1.31%) |
Dec 03, 2007 | 72.11 | 72.53 | 71.36 | 72.26 | 495,922 | -0.33(-0.45%) |
Nov 30, 2007 | 71.04 | 73.11 | 70.88 | 72.59 | 1,212,342 | +2.27(+3.23%) |
Nov 29, 2007 | 68.90 | 70.55 | 68.51 | 70.31 | 857,315 | +0.68(+0.98%) |
Nov 28, 2007 | 67.85 | 69.63 | 67.82 | 69.63 | 1,026,765 | +2.46(+3.66%) |
Nov 27, 2007 | 67.95 | 67.95 | 65.55 | 67.17 | 2,157,795 | +0.64(+0.96%) |
Nov 26, 2007 | 70.48 | 70.53 | 66.54 | 66.54 | 1,119,792 | -4.32(-6.10%) |
Nov 23, 2007 | 70.78 | 71.01 | 70.00 | 70.86 | 285,521 | +1.05(+1.50%) |
Nov 21, 2007 | 69.75 | 70.43 | 69.25 | 69.81 | 1,102,825 | -1.00(-1.41%) |
Nov 20, 2007 | 72.15 | 73.63 | 69.76 | 70.81 | 881,811 | -1.63(-2.25%) |
Nov 19, 2007 | 73.05 | 73.65 | 72.44 | 72.44 | 599,815 | -1.37(-1.86%) |
Nov 16, 2007 | 74.97 | 75.20 | 73.09 | 73.81 | 1,058,002 | -0.89(-1.19%) |
Nov 15, 2007 | 74.31 | 75.13 | 73.11 | 74.70 | 987,397 | +0.01(+0.01%) |
Nov 14, 2007 | 75.11 | 76.09 | 74.29 | 74.69 | 592,652 | +0.12(+0.16%) |
Nov 13, 2007 | 73.09 | 74.82 | 73.05 | 74.57 | 1,152,677 | +1.22(+1.67%) |
Nov 12, 2007 | 73.33 | 74.40 | 73.07 | 73.34 | 1,451,998 | -0.07(-0.10%) |
Nov 09, 2007 | 73.72 | 74.04 | 72.60 | 73.42 | 1,176,747 | -0.66(-0.90%) |
Nov 08, 2007 | 76.28 | 76.28 | 73.47 | 74.08 | 1,404,929 | -0.56(-0.75%) |
Nov 07, 2007 | 76.34 | 76.41 | 73.97 | 74.64 | 1,040,030 | -2.08(-2.72%) |
Nov 06, 2007 | 76.98 | 77.18 | 76.06 | 76.73 | 863,940 | +0.41(+0.54%) |
Nov 05, 2007 | 76.36 | 76.95 | 75.57 | 76.32 | 985,429 | -0.41(-0.54%) |
Nov 02, 2007 | 79.58 | 79.58 | 75.63 | 76.73 | 1,025,374 | -1.10(-1.42%) |