Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 66.79 | 66.79 | 65.34 | 65.58 | 3,796,301 | -1.95(-2.89%) |
Feb 28, 2008 | 67.86 | 68.25 | 67.17 | 67.53 | 1,638,124 | -0.56(-0.83%) |
Feb 27, 2008 | 67.94 | 69.16 | 67.64 | 68.09 | 5,095,312 | +0.00(+0.00%) |
Feb 26, 2008 | 67.37 | 69.00 | 67.19 | 68.09 | 5,106,152 | +0.72(+1.06%) |
Feb 25, 2008 | 66.27 | 67.81 | 66.02 | 67.38 | 5,273,258 | +1.23(+1.85%) |
Feb 22, 2008 | 66.45 | 66.58 | 65.08 | 66.15 | 4,014,452 | -0.38(-0.56%) |
Feb 21, 2008 | 68.33 | 68.68 | 66.32 | 66.53 | 2,243,099 | -1.21(-1.78%) |
Feb 20, 2008 | 66.79 | 67.81 | 66.32 | 67.73 | 2,480,077 | +0.58(+0.86%) |
Feb 19, 2008 | 68.21 | 68.21 | 66.86 | 67.16 | 2,147,483 | -0.13(-0.19%) |
Feb 18, 2008 | 67.21 | 67.37 | 66.46 | 67.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 67.21 | 67.37 | 66.46 | 67.29 | 3,046,384 | -0.30(-0.44%) |
Feb 14, 2008 | 69.50 | 69.50 | 67.33 | 67.58 | 2,303,720 | -1.50(-2.18%) |
Feb 13, 2008 | 68.10 | 69.20 | 67.91 | 69.08 | 2,786,972 | +1.79(+2.66%) |
Feb 12, 2008 | 67.32 | 68.20 | 66.96 | 67.30 | 2,456,702 | +0.29(+0.43%) |
Feb 11, 2008 | 66.84 | 67.41 | 65.88 | 67.01 | 2,174,704 | +0.37(+0.55%) |
Feb 08, 2008 | 67.00 | 67.53 | 66.10 | 66.64 | 2,149,350 | -0.28(-0.41%) |
Feb 07, 2008 | 65.29 | 67.37 | 65.26 | 66.92 | 4,526,107 | +1.40(+2.13%) |
Feb 06, 2008 | 67.64 | 67.82 | 65.52 | 65.52 | 3,480,881 | -1.48(-2.20%) |
Feb 05, 2008 | 67.44 | 68.68 | 66.91 | 67.00 | 3,198,756 | -2.16(-3.12%) |
Feb 04, 2008 | 69.66 | 69.77 | 68.98 | 69.16 | 2,908,958 | -0.49(-0.71%) |
Feb 01, 2008 | 67.96 | 69.99 | 67.96 | 69.65 | 5,175,993 | +1.78(+2.62%) |
Jan 31, 2008 | 65.71 | 68.51 | 61.77 | 67.87 | 8,160,913 | +1.31(+1.96%) |
Jan 30, 2008 | 67.33 | 68.58 | 66.43 | 66.56 | 5,097,336 | -1.11(-1.64%) |
Jan 29, 2008 | 68.01 | 68.01 | 66.77 | 67.67 | 3,797,220 | +0.30(+0.44%) |
Jan 28, 2008 | 66.07 | 67.51 | 65.56 | 67.38 | 4,122,402 | +1.13(+1.70%) |
Jan 25, 2008 | 67.79 | 68.11 | 65.91 | 66.25 | 5,821,161 | -0.66(-0.99%) |
Jan 24, 2008 | 67.38 | 68.06 | 66.29 | 66.91 | 8,387,903 | +0.18(+0.27%) |
Jan 23, 2008 | 63.53 | 66.78 | 62.86 | 66.73 | 10,572,682 | +1.49(+2.29%) |
Jan 22, 2008 | 61.65 | 66.21 | 61.52 | 65.24 | 4,346,525 | -0.43(-0.65%) |
Jan 21, 2008 | 66.60 | 67.69 | 64.94 | 65.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 66.60 | 67.69 | 64.94 | 65.67 | 7,458,194 | -0.66(-1.00%) |
Jan 17, 2008 | 68.39 | 68.55 | 66.08 | 66.33 | 5,827,542 | -1.73(-2.54%) |
Jan 16, 2008 | 67.64 | 69.09 | 67.12 | 68.06 | 5,166,630 | -0.15(-0.22%) |
Jan 15, 2008 | 68.57 | 69.07 | 67.94 | 68.21 | 7,596,780 | -1.53(-2.19%) |
Jan 14, 2008 | 69.55 | 69.99 | 69.14 | 69.74 | 3,275,217 | +0.74(+1.08%) |
Jan 11, 2008 | 69.70 | 70.11 | 68.69 | 69.00 | 4,786,789 | -1.49(-2.12%) |
Jan 10, 2008 | 68.63 | 70.94 | 68.63 | 70.49 | 5,464,387 | +0.80(+1.14%) |
Jan 09, 2008 | 68.57 | 69.79 | 67.51 | 69.69 | 5,654,601 | +0.77(+1.12%) |
Jan 08, 2008 | 70.81 | 71.82 | 68.85 | 68.92 | 5,399,243 | -1.82(-2.57%) |
Jan 07, 2008 | 71.00 | 71.40 | 69.80 | 70.74 | 6,505,666 | -0.11(-0.15%) |
Jan 04, 2008 | 72.23 | 72.23 | 70.49 | 70.85 | 5,400,929 | -2.15(-2.94%) |
Jan 03, 2008 | 73.73 | 74.29 | 72.94 | 73.00 | 5,336,325 | -0.47(-0.63%) |
Jan 02, 2008 | 74.94 | 75.21 | 73.32 | 73.46 | 6,736,794 | -1.23(-1.65%) |
Jan 01, 2008 | 75.08 | 75.37 | 74.43 | 74.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 75.08 | 75.37 | 74.43 | 74.70 | 3,976,796 | -0.83(-1.10%) |
Dec 28, 2007 | 76.62 | 76.67 | 75.38 | 75.53 | 2,982,423 | +0.12(+0.15%) |
Dec 27, 2007 | 77.16 | 77.50 | 75.41 | 75.41 | 4,160,927 | -2.41(-3.09%) |
Dec 26, 2007 | 77.04 | 78.01 | 76.90 | 77.82 | 4,370,912 | +0.45(+0.58%) |
Dec 24, 2007 | 77.08 | 77.54 | 76.76 | 77.37 | 938,109 | +0.33(+0.43%) |
Dec 21, 2007 | 76.14 | 77.04 | 75.79 | 77.04 | 3,835,402 | +1.88(+2.50%) |
Dec 20, 2007 | 74.34 | 75.16 | 73.23 | 75.16 | 4,784,596 | +1.34(+1.82%) |
Dec 19, 2007 | 73.09 | 73.89 | 72.99 | 73.82 | 3,005,830 | +0.50(+0.68%) |
Dec 18, 2007 | 73.06 | 73.44 | 71.55 | 73.32 | 4,946,537 | +1.32(+1.83%) |
Dec 17, 2007 | 73.42 | 73.42 | 71.95 | 72.00 | 5,545,352 | -1.61(-2.19%) |
Dec 14, 2007 | 73.84 | 75.20 | 73.59 | 73.61 | 4,358,622 | -1.17(-1.57%) |
Dec 13, 2007 | 74.29 | 75.10 | 73.88 | 74.78 | 7,309,275 | -0.38(-0.50%) |
Dec 12, 2007 | 76.66 | 76.76 | 74.29 | 75.16 | 4,100,507 | +0.72(+0.97%) |
Dec 11, 2007 | 77.37 | 77.50 | 74.44 | 74.44 | 5,932,157 | -2.71(-3.51%) |
Dec 10, 2007 | 76.49 | 77.25 | 76.41 | 77.15 | 2,182,139 | +0.85(+1.11%) |
Dec 07, 2007 | 76.74 | 76.75 | 75.92 | 76.30 | 3,129,677 | -0.05(-0.07%) |
Dec 06, 2007 | 74.46 | 76.50 | 74.25 | 76.35 | 4,504,644 | +1.66(+2.23%) |
Dec 05, 2007 | 74.27 | 74.82 | 73.79 | 74.69 | 5,720,313 | +1.36(+1.85%) |
Dec 04, 2007 | 73.35 | 73.77 | 72.78 | 73.33 | 2,793,438 | -0.66(-0.89%) |