Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 65.96 | 66.17 | 65.24 | 65.45 | 3,088,674 | -1.24(-1.86%) |
Feb 28, 2008 | 66.37 | 67.10 | 65.73 | 66.69 | 2,890,936 | -0.13(-0.19%) |
Feb 27, 2008 | 66.84 | 67.68 | 66.66 | 66.82 | 2,670,725 | -0.37(-0.56%) |
Feb 26, 2008 | 67.16 | 67.51 | 66.80 | 67.19 | 2,700,642 | -0.43(-0.64%) |
Feb 25, 2008 | 66.84 | 67.63 | 66.13 | 67.62 | 2,758,518 | +0.96(+1.44%) |
Feb 22, 2008 | 66.76 | 66.91 | 65.43 | 66.67 | 2,646,758 | +0.08(+0.11%) |
Feb 21, 2008 | 68.01 | 68.46 | 66.43 | 66.59 | 4,665,271 | -1.31(-1.93%) |
Feb 20, 2008 | 67.61 | 68.06 | 67.13 | 67.90 | 2,003,000 | -0.17(-0.25%) |
Feb 19, 2008 | 67.71 | 68.49 | 67.10 | 68.07 | 2,861,505 | +1.00(+1.49%) |
Feb 18, 2008 | 67.90 | 68.19 | 66.59 | 67.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 67.90 | 68.19 | 66.59 | 67.07 | 3,304,277 | -0.85(-1.25%) |
Feb 14, 2008 | 68.96 | 69.44 | 67.61 | 67.92 | 2,039,147 | -1.12(-1.63%) |
Feb 13, 2008 | 67.99 | 69.22 | 67.87 | 69.05 | 2,950,696 | +1.05(+1.55%) |
Feb 12, 2008 | 68.53 | 68.53 | 67.61 | 67.99 | 3,482,933 | -0.25(-0.37%) |
Feb 11, 2008 | 66.93 | 68.36 | 66.93 | 68.25 | 2,496,543 | +1.17(+1.75%) |
Feb 08, 2008 | 67.11 | 67.39 | 66.44 | 67.07 | 2,721,217 | -0.04(-0.07%) |
Feb 07, 2008 | 66.56 | 67.82 | 66.35 | 67.12 | 4,700,336 | +0.15(+0.22%) |
Feb 06, 2008 | 68.95 | 68.95 | 66.70 | 66.97 | 3,736,028 | -1.38(-2.01%) |
Feb 05, 2008 | 69.35 | 69.55 | 67.95 | 68.35 | 3,728,732 | -1.27(-1.83%) |
Feb 04, 2008 | 68.59 | 69.86 | 67.23 | 69.62 | 4,204,810 | +1.05(+1.54%) |
Feb 01, 2008 | 68.60 | 69.63 | 67.78 | 68.57 | 4,191,369 | +0.13(+0.19%) |
Jan 31, 2008 | 66.79 | 68.72 | 66.34 | 68.44 | 4,563,306 | +0.88(+1.30%) |
Jan 30, 2008 | 67.81 | 68.78 | 67.40 | 67.56 | 3,424,644 | +0.06(+0.08%) |
Jan 29, 2008 | 67.87 | 68.16 | 67.16 | 67.50 | 3,142,947 | -0.26(-0.38%) |
Jan 28, 2008 | 66.86 | 67.89 | 66.86 | 67.76 | 4,465,729 | +0.86(+1.29%) |
Jan 25, 2008 | 67.90 | 67.90 | 66.57 | 66.90 | 5,141,464 | -0.26(-0.39%) |
Jan 24, 2008 | 65.16 | 67.74 | 64.76 | 67.16 | 5,855,445 | +2.67(+4.14%) |
Jan 23, 2008 | 62.35 | 64.71 | 61.56 | 64.49 | 6,271,119 | +0.42(+0.66%) |
Jan 22, 2008 | 61.52 | 64.80 | 57.36 | 64.07 | 7,001,674 | -0.55(-0.84%) |
Jan 21, 2008 | 65.10 | 66.17 | 64.10 | 64.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 65.10 | 66.17 | 64.10 | 64.61 | 5,189,444 | -0.17(-0.26%) |
Jan 17, 2008 | 67.21 | 67.94 | 64.64 | 64.78 | 5,664,768 | -2.35(-3.50%) |
Jan 16, 2008 | 67.29 | 67.92 | 66.69 | 67.14 | 4,797,307 | -0.60(-0.89%) |
Jan 15, 2008 | 67.84 | 68.89 | 67.47 | 67.74 | 4,783,297 | -0.81(-1.18%) |
Jan 14, 2008 | 69.84 | 69.84 | 67.95 | 68.55 | 4,295,878 | -0.87(-1.25%) |
Jan 11, 2008 | 68.23 | 69.92 | 68.18 | 69.42 | 4,914,870 | +0.58(+0.85%) |
Jan 10, 2008 | 68.45 | 69.69 | 68.06 | 68.84 | 4,162,080 | +0.01(+0.01%) |
Jan 09, 2008 | 67.78 | 68.98 | 67.49 | 68.83 | 4,103,367 | +1.41(+2.10%) |
Jan 08, 2008 | 67.39 | 68.63 | 67.33 | 67.42 | 4,983,331 | +0.03(+0.04%) |
Jan 07, 2008 | 68.09 | 68.46 | 66.55 | 67.39 | 4,335,269 | -0.15(-0.23%) |
Jan 04, 2008 | 68.00 | 68.09 | 66.99 | 67.54 | 3,656,673 | -0.91(-1.32%) |
Jan 03, 2008 | 66.90 | 69.01 | 66.41 | 68.45 | 3,841,041 | +1.64(+2.45%) |
Jan 02, 2008 | 67.08 | 67.99 | 66.55 | 66.81 | 4,340,672 | +0.06(+0.09%) |
Jan 01, 2008 | 67.42 | 68.02 | 66.75 | 66.76 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.42 | 68.02 | 66.75 | 66.76 | 2,096,235 | -0.96(-1.42%) |
Dec 28, 2007 | 68.21 | 69.03 | 67.45 | 67.72 | 2,347,471 | -0.60(-0.87%) |
Dec 27, 2007 | 69.32 | 69.40 | 68.20 | 68.32 | 1,907,260 | -1.15(-1.65%) |
Dec 26, 2007 | 70.40 | 70.69 | 69.06 | 69.46 | 1,548,376 | -1.11(-1.57%) |
Dec 24, 2007 | 69.77 | 70.83 | 69.77 | 70.57 | 720,235 | +0.51(+0.72%) |
Dec 21, 2007 | 68.98 | 70.10 | 68.72 | 70.07 | 3,649,763 | +1.75(+2.56%) |
Dec 20, 2007 | 69.01 | 69.01 | 67.43 | 68.32 | 2,893,643 | -0.34(-0.49%) |
Dec 19, 2007 | 69.09 | 69.09 | 67.88 | 68.65 | 3,748,595 | +0.04(+0.06%) |
Dec 18, 2007 | 69.43 | 69.89 | 68.18 | 68.61 | 4,105,934 | -0.46(-0.67%) |
Dec 17, 2007 | 69.62 | 70.23 | 68.99 | 69.07 | 3,311,398 | -1.00(-1.42%) |
Dec 14, 2007 | 68.81 | 70.48 | 68.68 | 70.07 | 3,086,738 | +0.75(+1.09%) |
Dec 13, 2007 | 68.33 | 69.62 | 68.33 | 69.31 | 2,707,687 | +0.62(+0.90%) |
Dec 12, 2007 | 68.50 | 69.57 | 68.06 | 68.69 | 4,866,685 | +0.35(+0.51%) |
Dec 11, 2007 | 70.27 | 70.71 | 68.20 | 68.34 | 2,890,988 | -1.88(-2.67%) |
Dec 10, 2007 | 70.74 | 70.74 | 69.65 | 70.22 | 1,971,250 | -0.18(-0.26%) |
Dec 07, 2007 | 69.98 | 70.62 | 69.60 | 70.40 | 2,297,286 | +0.41(+0.58%) |
Dec 06, 2007 | 69.19 | 70.09 | 68.35 | 70.00 | 3,267,494 | +0.78(+1.13%) |
Dec 05, 2007 | 69.70 | 70.55 | 69.01 | 69.22 | 2,973,762 | +0.01(+0.02%) |
Dec 04, 2007 | 69.34 | 70.21 | 69.10 | 69.20 | 3,256,258 | -0.42(-0.60%) |