Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 77.45 | 77.56 | 75.52 | 76.02 | 3,708,223 | -3.24(-4.09%) |
Feb 28, 2008 | 78.99 | 79.99 | 78.09 | 79.26 | 3,171,370 | -0.55(-0.69%) |
Feb 27, 2008 | 78.50 | 80.21 | 78.43 | 79.81 | 2,799,479 | +0.71(+0.90%) |
Feb 26, 2008 | 77.76 | 79.75 | 77.65 | 79.10 | 3,200,008 | +1.23(+1.58%) |
Feb 25, 2008 | 77.20 | 78.48 | 76.09 | 77.87 | 3,722,166 | -0.31(-0.40%) |
Feb 22, 2008 | 78.01 | 78.49 | 75.87 | 78.18 | 4,073,159 | +2.65(+3.51%) |
Feb 21, 2008 | 75.95 | 77.09 | 75.30 | 75.53 | 4,596,706 | +0.66(+0.88%) |
Feb 20, 2008 | 70.96 | 75.45 | 70.77 | 74.87 | 6,075,837 | +4.45(+6.32%) |
Feb 19, 2008 | 70.58 | 71.39 | 70.07 | 70.42 | 4,121,485 | -0.08(-0.11%) |
Feb 18, 2008 | 70.41 | 70.79 | 69.26 | 70.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 70.41 | 70.79 | 69.26 | 70.50 | 2,552,799 | +0.25(+0.36%) |
Feb 14, 2008 | 71.05 | 71.31 | 69.71 | 70.25 | 2,850,513 | +0.29(+0.41%) |
Feb 13, 2008 | 69.52 | 70.25 | 67.95 | 69.96 | 2,893,949 | +0.07(+0.10%) |
Feb 12, 2008 | 69.97 | 72.02 | 69.32 | 69.89 | 3,982,994 | +2.07(+3.05%) |
Feb 11, 2008 | 68.05 | 68.09 | 66.39 | 67.82 | 1,934,592 | +1.21(+1.82%) |
Feb 08, 2008 | 65.17 | 67.25 | 65.00 | 66.61 | 3,335,310 | +0.11(+0.17%) |
Feb 07, 2008 | 65.37 | 67.44 | 64.77 | 66.50 | 3,051,592 | -0.55(-0.82%) |
Feb 06, 2008 | 67.00 | 68.93 | 66.16 | 67.05 | 3,433,311 | +1.15(+1.75%) |
Feb 05, 2008 | 67.52 | 67.79 | 65.88 | 65.90 | 3,587,296 | -4.65(-6.59%) |
Feb 04, 2008 | 69.75 | 70.98 | 69.42 | 70.55 | 2,969,209 | -0.90(-1.26%) |
Feb 01, 2008 | 68.65 | 72.18 | 68.58 | 71.45 | 6,136,424 | +5.06(+7.62%) |
Jan 31, 2008 | 63.70 | 67.34 | 63.16 | 66.39 | 4,568,383 | +1.10(+1.68%) |
Jan 30, 2008 | 65.15 | 67.43 | 64.28 | 65.29 | 3,619,096 | +0.95(+1.48%) |
Jan 29, 2008 | 65.49 | 65.60 | 63.74 | 64.34 | 3,525,135 | -0.53(-0.82%) |
Jan 28, 2008 | 62.96 | 64.98 | 61.74 | 64.87 | 2,018,828 | +1.89(+3.00%) |
Jan 25, 2008 | 66.06 | 66.70 | 62.61 | 62.98 | 3,789,504 | -0.82(-1.29%) |
Jan 24, 2008 | 61.07 | 64.35 | 60.82 | 63.80 | 3,865,168 | +4.10(+6.87%) |
Jan 23, 2008 | 56.28 | 60.48 | 55.53 | 59.70 | 8,542,251 | -1.00(-1.65%) |
Jan 22, 2008 | 57.56 | 61.39 | 57.23 | 60.70 | 6,495,921 | -2.00(-3.19%) |
Jan 21, 2008 | 64.06 | 64.30 | 61.01 | 62.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 64.06 | 64.30 | 61.01 | 62.70 | 4,153,831 | +1.52(+2.48%) |
Jan 17, 2008 | 63.95 | 64.35 | 60.85 | 61.18 | 3,181,543 | -2.11(-3.33%) |
Jan 16, 2008 | 64.37 | 65.43 | 62.58 | 63.29 | 3,304,908 | -2.17(-3.32%) |
Jan 15, 2008 | 66.92 | 67.49 | 64.89 | 65.46 | 3,446,383 | -3.61(-5.23%) |
Jan 14, 2008 | 67.79 | 69.48 | 66.85 | 69.07 | 2,473,352 | +2.00(+2.98%) |
Jan 11, 2008 | 66.17 | 67.62 | 65.88 | 67.07 | 2,831,641 | -1.38(-2.02%) |
Jan 10, 2008 | 65.89 | 69.24 | 65.68 | 68.45 | 5,058,676 | -0.51(-0.74%) |
Jan 09, 2008 | 69.56 | 69.62 | 67.22 | 68.96 | 3,600,240 | -0.93(-1.33%) |
Jan 08, 2008 | 71.97 | 72.98 | 69.81 | 69.89 | 2,606,067 | -1.56(-2.18%) |
Jan 07, 2008 | 72.32 | 72.41 | 70.29 | 71.45 | 2,832,109 | -1.69(-2.31%) |
Jan 04, 2008 | 74.25 | 74.27 | 72.46 | 73.14 | 2,278,542 | -2.72(-3.59%) |
Jan 03, 2008 | 76.31 | 76.54 | 75.57 | 75.86 | 1,597,455 | -0.54(-0.71%) |
Jan 02, 2008 | 78.36 | 78.48 | 75.69 | 76.40 | 2,483,234 | -0.95(-1.23%) |
Jan 01, 2008 | 77.66 | 77.97 | 76.71 | 77.35 | 1,477,500 | +0.00(+0.00%) |
Dec 31, 2007 | 77.66 | 77.97 | 76.71 | 77.35 | 1,477,500 | -0.45(-0.58%) |
Dec 28, 2007 | 77.58 | 78.02 | 77.29 | 77.80 | 1,565,554 | +1.58(+2.07%) |
Dec 27, 2007 | 76.65 | 76.94 | 76.16 | 76.22 | 1,925,500 | +0.77(+1.02%) |
Dec 26, 2007 | 74.56 | 75.65 | 74.49 | 75.45 | 1,329,600 | +1.00(+1.34%) |
Dec 24, 2007 | 74.25 | 74.94 | 73.28 | 74.45 | 588,230 | +1.21(+1.65%) |
Dec 21, 2007 | 74.22 | 74.40 | 73.10 | 73.24 | 1,716,647 | +1.84(+2.58%) |
Dec 20, 2007 | 71.35 | 72.10 | 70.17 | 71.40 | 2,543,455 | +1.06(+1.51%) |
Dec 19, 2007 | 70.30 | 71.10 | 69.92 | 70.34 | 1,705,180 | +0.48(+0.69%) |
Dec 18, 2007 | 70.87 | 70.87 | 68.40 | 69.86 | 2,149,120 | +1.26(+1.84%) |
Dec 17, 2007 | 69.80 | 70.21 | 68.12 | 68.60 | 2,433,700 | -2.68(-3.76%) |
Dec 14, 2007 | 71.21 | 71.93 | 70.44 | 71.28 | 3,493,770 | -2.56(-3.47%) |
Dec 13, 2007 | 73.98 | 74.19 | 72.17 | 73.84 | 1,925,121 | -1.06(-1.42%) |
Dec 12, 2007 | 75.65 | 76.15 | 74.16 | 74.90 | 2,670,925 | +2.60(+3.60%) |
Dec 11, 2007 | 74.44 | 75.72 | 72.30 | 72.30 | 2,054,063 | -2.49(-3.33%) |
Dec 10, 2007 | 74.65 | 74.97 | 74.10 | 74.79 | 1,321,164 | +0.86(+1.16%) |
Dec 07, 2007 | 73.94 | 74.10 | 72.95 | 73.93 | 1,918,192 | +1.12(+1.54%) |
Dec 06, 2007 | 70.57 | 73.05 | 70.50 | 72.81 | 2,881,567 | +1.70(+2.39%) |
Dec 05, 2007 | 71.45 | 71.75 | 70.62 | 71.11 | 2,120,700 | +1.50(+2.15%) |
Dec 04, 2007 | 70.08 | 70.19 | 69.30 | 69.61 | 2,533,559 | -2.45(-3.40%) |