Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 67.34 | 67.34 | 66.43 | 66.96 | 447,287 | -0.45(-0.66%) |
Feb 28, 2008 | 68.14 | 68.14 | 67.18 | 67.41 | 414,022 | -1.17(-1.71%) |
Feb 27, 2008 | 68.79 | 68.93 | 68.31 | 68.58 | 117,970 | -0.43(-0.63%) |
Feb 26, 2008 | 68.76 | 69.01 | 68.76 | 69.01 | 65,897 | +0.06(+0.08%) |
Feb 25, 2008 | 69.29 | 69.44 | 68.82 | 68.96 | 84,409 | -0.37(-0.53%) |
Feb 22, 2008 | 69.44 | 69.68 | 69.24 | 69.32 | 140,644 | -0.29(-0.42%) |
Feb 21, 2008 | 69.92 | 69.92 | 69.09 | 69.61 | 105,347 | -0.25(-0.36%) |
Feb 20, 2008 | 69.51 | 69.86 | 69.40 | 69.86 | 43,626 | +0.43(+0.62%) |
Feb 19, 2008 | 70.01 | 70.01 | 69.36 | 69.43 | 68,499 | -0.72(-1.02%) |
Feb 18, 2008 | 70.17 | 70.18 | 69.96 | 70.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 70.17 | 70.18 | 69.96 | 70.15 | 47,455 | +0.25(+0.36%) |
Feb 14, 2008 | 70.34 | 70.34 | 69.58 | 69.90 | 81,834 | -0.66(-0.94%) |
Feb 13, 2008 | 70.59 | 70.86 | 70.46 | 70.56 | 78,724 | -0.21(-0.29%) |
Feb 12, 2008 | 70.64 | 70.91 | 70.62 | 70.77 | 70,344 | -0.19(-0.26%) |
Feb 11, 2008 | 70.72 | 71.02 | 70.72 | 70.95 | 59,210 | +0.23(+0.33%) |
Feb 08, 2008 | 70.35 | 70.73 | 70.35 | 70.72 | 79,717 | +0.04(+0.06%) |
Feb 07, 2008 | 70.82 | 70.89 | 70.40 | 70.68 | 151,206 | -0.20(-0.28%) |
Feb 06, 2008 | 70.68 | 70.88 | 70.67 | 70.88 | 74,681 | -0.01(-0.02%) |
Feb 05, 2008 | 70.92 | 70.92 | 70.76 | 70.89 | 64,069 | +0.39(+0.56%) |
Feb 04, 2008 | 70.37 | 70.51 | 70.36 | 70.50 | 45,909 | -0.18(-0.25%) |
Feb 01, 2008 | 70.42 | 70.75 | 70.23 | 70.68 | 79,747 | +0.25(+0.35%) |
Jan 31, 2008 | 70.18 | 70.61 | 70.09 | 70.43 | 71,559 | +0.23(+0.32%) |
Jan 30, 2008 | 70.60 | 70.72 | 69.92 | 70.20 | 223,363 | -0.42(-0.59%) |
Jan 29, 2008 | 70.75 | 70.75 | 70.41 | 70.62 | 66,334 | -0.21(-0.30%) |
Jan 28, 2008 | 70.82 | 70.88 | 70.77 | 70.84 | 65,233 | -0.03(-0.05%) |
Jan 25, 2008 | 70.77 | 70.92 | 70.63 | 70.87 | 88,658 | +0.06(+0.08%) |
Jan 24, 2008 | 71.20 | 71.20 | 70.72 | 70.82 | 108,446 | -0.31(-0.44%) |
Jan 23, 2008 | 71.55 | 71.63 | 71.12 | 71.13 | 56,979 | +0.08(+0.12%) |
Jan 22, 2008 | 71.13 | 71.33 | 70.68 | 71.04 | 136,685 | +0.06(+0.08%) |
Jan 21, 2008 | 71.22 | 71.22 | 70.73 | 70.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 71.22 | 71.22 | 70.73 | 70.99 | 105,761 | -0.21(-0.29%) |
Jan 17, 2008 | 70.82 | 71.34 | 70.73 | 71.19 | 216,063 | +0.43(+0.60%) |
Jan 16, 2008 | 71.11 | 71.11 | 70.57 | 70.77 | 45,069 | -0.27(-0.38%) |
Jan 15, 2008 | 70.72 | 71.39 | 70.55 | 71.04 | 146,595 | +0.39(+0.55%) |
Jan 14, 2008 | 70.78 | 70.83 | 70.42 | 70.65 | 136,732 | +0.32(+0.45%) |
Jan 11, 2008 | 70.68 | 71.65 | 70.17 | 70.33 | 51,531 | +0.09(+0.13%) |
Jan 10, 2008 | 70.48 | 70.51 | 70.19 | 70.24 | 40,713 | -0.10(-0.15%) |
Jan 09, 2008 | 70.96 | 70.96 | 70.31 | 70.35 | 86,396 | +0.18(+0.26%) |
Jan 08, 2008 | 70.26 | 70.27 | 70.13 | 70.17 | 183,240 | -0.10(-0.15%) |
Jan 07, 2008 | 69.75 | 70.46 | 69.75 | 70.27 | 181,803 | -0.08(-0.11%) |
Jan 04, 2008 | 71.65 | 71.65 | 70.32 | 70.35 | 80,023 | -0.03(-0.05%) |
Jan 03, 2008 | 70.95 | 70.95 | 70.00 | 70.38 | 50,374 | -0.08(-0.12%) |
Jan 02, 2008 | 70.95 | 70.95 | 69.87 | 70.46 | 52,399 | +0.22(+0.31%) |
Jan 01, 2008 | 69.93 | 70.37 | 69.93 | 70.24 | 105,445 | +0.00(+0.00%) |
Dec 31, 2007 | 69.93 | 70.37 | 69.93 | 70.24 | 105,445 | +0.46(+0.66%) |
Dec 28, 2007 | 70.26 | 70.26 | 69.58 | 69.78 | 80,704 | +0.06(+0.09%) |
Dec 27, 2007 | 70.16 | 70.16 | 69.51 | 69.72 | 91,590 | +0.25(+0.37%) |
Dec 26, 2007 | 69.41 | 69.58 | 69.22 | 69.47 | 77,220 | -0.08(-0.12%) |
Dec 24, 2007 | 69.49 | 70.14 | 69.29 | 69.55 | 29,465 | -0.15(-0.22%) |
Dec 21, 2007 | 68.89 | 69.89 | 68.89 | 69.70 | 126,717 | -0.08(-0.12%) |
Dec 20, 2007 | 69.93 | 70.18 | 69.62 | 69.78 | 120,910 | -0.43(-0.62%) |
Dec 19, 2007 | 70.27 | 70.27 | 69.72 | 70.22 | 94,928 | +0.24(+0.34%) |
Dec 18, 2007 | 71.05 | 71.05 | 69.66 | 69.98 | 227,737 | +0.33(+0.47%) |
Dec 17, 2007 | 69.44 | 69.64 | 69.24 | 69.64 | 91,590 | +0.16(+0.23%) |
Dec 14, 2007 | 69.38 | 69.56 | 69.38 | 69.49 | 132,813 | -0.17(-0.24%) |
Dec 13, 2007 | 69.58 | 69.78 | 69.51 | 69.65 | 112,637 | -0.07(-0.10%) |
Dec 12, 2007 | 69.58 | 69.89 | 69.48 | 69.72 | 139,780 | -0.14(-0.20%) |
Dec 11, 2007 | 69.07 | 69.91 | 69.03 | 69.86 | 75,334 | +0.51(+0.74%) |
Dec 10, 2007 | 69.27 | 69.36 | 69.09 | 69.35 | 55,302 | +0.01(+0.01%) |
Dec 07, 2007 | 69.44 | 69.44 | 69.11 | 69.34 | 82,445 | -0.09(-0.13%) |
Dec 06, 2007 | 69.67 | 69.72 | 69.33 | 69.43 | 37,013 | -0.24(-0.35%) |
Dec 05, 2007 | 69.79 | 69.87 | 69.64 | 69.67 | 111,621 | -0.21(-0.31%) |
Dec 04, 2007 | 69.87 | 69.93 | 69.69 | 69.89 | 102,331 | -0.20(-0.29%) |
Dec 03, 2007 | 70.13 | 70.16 | 69.97 | 70.09 | 101,025 | -0.06(-0.09%) |
Nov 30, 2007 | 69.93 | 70.27 | 69.89 | 70.15 | 62,850 | -0.01(-0.02%) |
Nov 29, 2007 | 69.93 | 70.41 | 69.89 | 70.16 | 61,544 | +0.48(+0.68%) |
Nov 28, 2007 | 69.71 | 69.75 | 69.65 | 69.69 | 39,481 | -0.03(-0.05%) |
Nov 27, 2007 | 70.07 | 70.14 | 69.54 | 69.72 | 101,605 | -0.62(-0.88%) |
Nov 26, 2007 | 69.51 | 70.44 | 69.51 | 70.34 | 144,570 | +0.89(+1.28%) |
Nov 23, 2007 | 69.44 | 69.47 | 69.41 | 69.45 | 15,821 | -0.03(-0.04%) |
Nov 21, 2007 | 69.10 | 69.48 | 69.10 | 69.48 | 81,139 | +0.41(+0.60%) |
Nov 20, 2007 | 69.56 | 69.56 | 69.07 | 69.07 | 59,366 | -0.45(-0.64%) |
Nov 19, 2007 | 69.38 | 69.51 | 69.13 | 69.51 | 171,423 | +0.07(+0.10%) |
Nov 16, 2007 | 69.31 | 69.53 | 69.24 | 69.44 | 35,852 | -0.14(-0.20%) |
Nov 15, 2007 | 69.24 | 69.58 | 69.21 | 69.58 | 61,253 | +0.28(+0.40%) |
Nov 14, 2007 | 69.58 | 69.58 | 68.93 | 69.31 | 146,167 | +0.32(+0.47%) |
Nov 13, 2007 | 69.03 | 69.03 | 68.87 | 68.98 | 65,463 | -0.05(-0.07%) |
Nov 12, 2007 | 68.96 | 69.03 | 68.92 | 69.03 | 26,707 | +0.00(+0.00%) |
Nov 09, 2007 | 68.73 | 69.03 | 68.71 | 69.03 | 27,433 | +0.31(+0.45%) |
Nov 08, 2007 | 68.85 | 68.87 | 68.72 | 68.72 | 42,674 | -0.08(-0.12%) |
Nov 07, 2007 | 68.90 | 68.90 | 68.62 | 68.80 | 39,335 | -0.06(-0.08%) |
Nov 06, 2007 | 68.96 | 69.13 | 68.72 | 68.86 | 41,658 | -0.19(-0.27%) |
Nov 05, 2007 | 69.28 | 69.28 | 69.02 | 69.05 | 45,287 | -0.23(-0.33%) |
Nov 02, 2007 | 69.17 | 69.37 | 69.03 | 69.27 | 49,641 | -0.10(-0.15%) |
Nov 01, 2007 | 69.53 | 69.53 | 69.22 | 69.38 | 56,608 | -0.22(-0.32%) |
Oct 31, 2007 | 69.62 | 70.20 | 69.42 | 69.60 | 60,237 | -0.18(-0.26%) |
Oct 30, 2007 | 69.76 | 69.80 | 69.69 | 69.78 | 43,980 | -0.06(-0.08%) |
Oct 29, 2007 | 69.75 | 69.83 | 69.73 | 69.83 | 19,305 | +0.14(+0.21%) |
Oct 26, 2007 | 69.89 | 71.31 | 69.65 | 69.69 | 122,797 | -0.23(-0.33%) |
Oct 25, 2007 | 70.21 | 70.21 | 69.84 | 69.92 | 43,255 | -0.35(-0.50%) |
Oct 24, 2007 | 70.20 | 70.34 | 70.13 | 70.27 | 44,561 | +0.10(+0.15%) |
Oct 23, 2007 | 70.06 | 70.17 | 70.00 | 70.17 | 37,884 | +0.10(+0.15%) |
Oct 22, 2007 | 70.11 | 70.15 | 69.89 | 70.06 | 53,125 | +0.05(+0.07%) |
Oct 19, 2007 | 70.04 | 70.20 | 70.00 | 70.02 | 77,801 | +0.18(+0.26%) |
Oct 18, 2007 | 69.73 | 69.87 | 69.73 | 69.84 | 70,108 | +0.11(+0.16%) |
Oct 17, 2007 | 69.48 | 69.75 | 69.48 | 69.73 | 40,206 | +0.34(+0.49%) |
Oct 16, 2007 | 69.22 | 69.44 | 69.22 | 69.39 | 52,254 | +0.10(+0.14%) |
Oct 15, 2007 | 69.29 | 69.32 | 69.20 | 69.29 | 46,883 | +0.02(+0.03%) |
Oct 12, 2007 | 69.27 | 69.44 | 69.25 | 69.27 | 40,932 | -0.17(-0.25%) |
Oct 11, 2007 | 69.20 | 69.44 | 69.20 | 69.44 | 27,578 | +0.04(+0.06%) |
Oct 10, 2007 | 69.31 | 69.44 | 69.20 | 69.40 | 22,643 | +0.17(+0.24%) |
Oct 09, 2007 | 69.24 | 69.31 | 69.14 | 69.24 | 33,675 | -0.18(-0.26%) |
Oct 08, 2007 | 69.25 | 69.42 | 69.13 | 69.42 | 21,482 | +0.17(+0.25%) |
Oct 05, 2007 | 69.15 | 69.25 | 69.03 | 69.25 | 73,736 | -0.31(-0.45%) |
Oct 04, 2007 | 69.41 | 70.02 | 69.33 | 69.56 | 115,250 | +0.12(+0.17%) |
Oct 03, 2007 | 69.47 | 69.51 | 69.24 | 69.44 | 55,447 | -0.04(-0.06%) |
Oct 02, 2007 | 69.31 | 69.51 | 69.29 | 69.48 | 22,643 | +0.17(+0.25%) |
Oct 01, 2007 | 69.18 | 69.31 | 69.18 | 69.31 | 52,544 | -0.08(-0.11%) |
Sep 28, 2007 | 69.47 | 69.47 | 69.15 | 69.38 | 62,705 | +0.16(+0.23%) |
Sep 27, 2007 | 68.99 | 70.75 | 68.99 | 69.22 | 69,091 | +0.19(+0.28%) |
Sep 26, 2007 | 68.84 | 69.10 | 68.84 | 69.03 | 68,221 | +0.01(+0.02%) |
Sep 25, 2007 | 69.16 | 69.17 | 69.02 | 69.02 | 69,237 | +0.13(+0.19%) |
Sep 24, 2007 | 68.87 | 68.91 | 68.86 | 68.89 | 41,658 | -0.03(-0.05%) |
Sep 21, 2007 | 68.83 | 68.96 | 68.82 | 68.92 | 53,705 | +0.23(+0.33%) |
Sep 20, 2007 | 69.23 | 69.23 | 68.67 | 68.69 | 43,835 | -0.65(-0.93%) |
Sep 19, 2007 | 69.20 | 69.37 | 69.13 | 69.34 | 43,835 | -0.08(-0.12%) |
Sep 18, 2007 | 69.51 | 69.51 | 69.29 | 69.42 | 194,502 | -0.05(-0.07%) |
Sep 17, 2007 | 69.60 | 69.60 | 69.40 | 69.47 | 39,626 | -0.12(-0.17%) |
Sep 14, 2007 | 69.86 | 69.86 | 69.55 | 69.59 | 71,849 | +0.06(+0.08%) |
Sep 13, 2007 | 69.75 | 69.75 | 69.49 | 69.53 | 22,643 | -0.27(-0.38%) |
Sep 12, 2007 | 69.89 | 69.89 | 69.69 | 69.80 | 125,555 | +0.14(+0.20%) |
Sep 11, 2007 | 69.78 | 69.82 | 69.64 | 69.67 | 63,140 | -0.17(-0.24%) |