Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 76.24 | 77.26 | 75.74 | 75.83 | 3,243,594 | -0.91(-1.19%) |
Feb 28, 2008 | 77.60 | 77.86 | 76.63 | 76.75 | 2,381,170 | -1.41(-1.81%) |
Feb 27, 2008 | 77.66 | 78.56 | 77.37 | 78.16 | 1,937,018 | -0.12(-0.15%) |
Feb 26, 2008 | 76.98 | 78.90 | 76.87 | 78.28 | 2,311,755 | +1.08(+1.39%) |
Feb 25, 2008 | 76.64 | 77.40 | 75.63 | 77.20 | 2,410,413 | +0.54(+0.71%) |
Feb 22, 2008 | 77.31 | 77.31 | 74.98 | 76.66 | 2,561,841 | -0.20(-0.26%) |
Feb 21, 2008 | 77.43 | 78.03 | 76.55 | 76.86 | 2,589,075 | -0.53(-0.69%) |
Feb 20, 2008 | 76.28 | 77.84 | 75.97 | 77.39 | 2,735,895 | +0.59(+0.77%) |
Feb 19, 2008 | 76.37 | 77.38 | 75.77 | 76.80 | 3,982,334 | +1.14(+1.51%) |
Feb 18, 2008 | 75.30 | 76.11 | 74.82 | 75.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 75.30 | 76.11 | 74.82 | 75.65 | 2,430,506 | -0.08(-0.10%) |
Feb 14, 2008 | 76.61 | 77.43 | 75.70 | 75.73 | 2,240,935 | -1.01(-1.31%) |
Feb 13, 2008 | 77.87 | 77.87 | 75.42 | 76.74 | 2,185,607 | +0.93(+1.23%) |
Feb 12, 2008 | 76.43 | 77.13 | 75.34 | 75.81 | 2,290,486 | -0.30(-0.40%) |
Feb 11, 2008 | 75.55 | 76.58 | 74.38 | 76.11 | 2,048,409 | +0.39(+0.51%) |
Feb 08, 2008 | 77.02 | 77.63 | 75.40 | 75.72 | 2,848,182 | -1.86(-2.40%) |
Feb 07, 2008 | 77.00 | 78.20 | 76.73 | 77.58 | 2,911,334 | +0.51(+0.66%) |
Feb 06, 2008 | 77.12 | 78.80 | 76.29 | 77.07 | 2,269,162 | +0.49(+0.64%) |
Feb 05, 2008 | 78.43 | 78.43 | 76.45 | 76.58 | 3,659,529 | -2.37(-3.00%) |
Feb 04, 2008 | 80.41 | 81.00 | 78.73 | 78.95 | 2,245,792 | -1.44(-1.79%) |
Feb 01, 2008 | 80.62 | 80.80 | 79.08 | 80.39 | 3,194,849 | +0.09(+0.11%) |
Jan 31, 2008 | 78.09 | 81.14 | 77.58 | 80.30 | 3,446,080 | +1.10(+1.39%) |
Jan 30, 2008 | 78.91 | 80.45 | 78.81 | 79.20 | 4,729,560 | -0.68(-0.85%) |
Jan 29, 2008 | 79.46 | 80.75 | 79.23 | 79.88 | 3,855,768 | +0.96(+1.21%) |
Jan 28, 2008 | 77.45 | 78.92 | 76.59 | 78.92 | 4,088,575 | +1.51(+1.96%) |
Jan 25, 2008 | 76.74 | 78.69 | 76.52 | 77.41 | 6,037,346 | +1.25(+1.64%) |
Jan 24, 2008 | 77.11 | 77.35 | 74.78 | 76.16 | 4,755,210 | -0.41(-0.54%) |
Jan 23, 2008 | 70.18 | 77.02 | 69.73 | 76.57 | 9,272,419 | +4.15(+5.73%) |
Jan 22, 2008 | 69.66 | 72.91 | 68.84 | 72.43 | 5,269,931 | +0.14(+0.19%) |
Jan 21, 2008 | 71.58 | 72.67 | 70.83 | 72.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 71.58 | 72.67 | 70.83 | 72.29 | 4,130,063 | +1.06(+1.49%) |
Jan 17, 2008 | 72.69 | 73.43 | 71.02 | 71.23 | 3,935,431 | -1.40(-1.93%) |
Jan 16, 2008 | 71.19 | 73.24 | 70.83 | 72.63 | 5,517,427 | +0.98(+1.37%) |
Jan 15, 2008 | 72.07 | 72.62 | 71.61 | 71.65 | 3,698,476 | -1.18(-1.62%) |
Jan 14, 2008 | 73.05 | 73.48 | 72.21 | 72.83 | 2,196,079 | +0.52(+0.71%) |
Jan 11, 2008 | 72.64 | 72.93 | 71.80 | 72.31 | 4,121,819 | -0.84(-1.15%) |
Jan 10, 2008 | 70.57 | 73.88 | 70.57 | 73.16 | 5,481,987 | +1.93(+2.71%) |
Jan 09, 2008 | 71.07 | 71.34 | 69.85 | 71.23 | 4,437,065 | +0.00(+0.00%) |
Jan 08, 2008 | 72.34 | 72.88 | 71.13 | 71.23 | 5,306,364 | -0.61(-0.85%) |
Jan 07, 2008 | 72.96 | 73.42 | 71.12 | 71.84 | 4,639,100 | -0.52(-0.73%) |
Jan 04, 2008 | 74.65 | 74.66 | 71.57 | 72.37 | 5,017,394 | -2.76(-3.68%) |
Jan 03, 2008 | 74.53 | 75.46 | 74.28 | 75.13 | 3,048,278 | +0.99(+1.33%) |
Jan 02, 2008 | 76.21 | 76.21 | 73.19 | 74.14 | 7,570,545 | -2.59(-3.38%) |
Jan 01, 2008 | 77.56 | 77.63 | 76.59 | 76.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 77.56 | 77.63 | 76.59 | 76.73 | 3,329,586 | -1.25(-1.60%) |
Dec 28, 2007 | 78.83 | 79.68 | 76.99 | 77.98 | 3,180,387 | -1.10(-1.39%) |
Dec 27, 2007 | 79.78 | 79.90 | 78.86 | 79.08 | 3,115,121 | -0.87(-1.09%) |
Dec 26, 2007 | 79.16 | 80.20 | 79.04 | 79.95 | 3,301,821 | +0.67(+0.85%) |
Dec 24, 2007 | 80.21 | 80.89 | 78.97 | 79.28 | 2,563,757 | -1.86(-2.29%) |
Dec 21, 2007 | 79.69 | 82.16 | 79.69 | 81.13 | 4,365,912 | +0.57(+0.70%) |
Dec 20, 2007 | 81.85 | 81.85 | 79.91 | 80.57 | 3,232,797 | -0.86(-1.06%) |
Dec 19, 2007 | 83.27 | 83.27 | 81.24 | 81.43 | 2,349,124 | -1.83(-2.20%) |
Dec 18, 2007 | 83.04 | 83.35 | 82.39 | 83.26 | 2,406,734 | +0.74(+0.90%) |
Dec 17, 2007 | 82.01 | 83.19 | 81.78 | 82.52 | 2,778,270 | -0.02(-0.02%) |
Dec 14, 2007 | 82.46 | 83.95 | 82.44 | 82.54 | 2,984,919 | -1.09(-1.31%) |
Dec 13, 2007 | 82.09 | 83.75 | 81.97 | 83.63 | 2,737,672 | -0.67(-0.80%) |
Dec 12, 2007 | 85.83 | 86.64 | 83.22 | 84.30 | 2,536,065 | +0.26(+0.31%) |
Dec 11, 2007 | 86.75 | 87.09 | 84.04 | 84.04 | 2,601,424 | -2.75(-3.17%) |
Dec 10, 2007 | 86.31 | 87.36 | 85.83 | 86.80 | 2,239,360 | +0.56(+0.65%) |
Dec 07, 2007 | 85.08 | 86.65 | 85.08 | 86.24 | 2,073,454 | +1.49(+1.76%) |
Dec 06, 2007 | 84.19 | 84.81 | 83.38 | 84.75 | 1,354,154 | +0.96(+1.14%) |
Dec 05, 2007 | 84.59 | 84.59 | 83.11 | 83.79 | 2,058,824 | +0.15(+0.17%) |
Dec 04, 2007 | 83.35 | 84.57 | 83.10 | 83.65 | 2,157,797 | -0.03(-0.04%) |