Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 70.49 | 70.77 | 70.21 | 70.51 | 1,347,169 | +0.27(+0.38%) |
Feb 28, 2008 | 70.12 | 70.31 | 70.00 | 70.25 | 634,247 | +0.42(+0.60%) |
Feb 27, 2008 | 69.82 | 69.86 | 69.64 | 69.83 | 923,959 | +0.14(+0.21%) |
Feb 26, 2008 | 69.47 | 69.68 | 69.40 | 69.68 | 931,748 | +0.34(+0.48%) |
Feb 25, 2008 | 69.66 | 69.70 | 69.25 | 69.35 | 814,254 | -0.25(-0.35%) |
Feb 22, 2008 | 69.78 | 70.05 | 69.57 | 69.60 | 1,441,763 | -0.37(-0.53%) |
Feb 21, 2008 | 69.71 | 70.01 | 69.54 | 69.97 | 709,901 | +0.57(+0.82%) |
Feb 20, 2008 | 69.34 | 69.60 | 69.25 | 69.40 | 591,552 | -0.11(-0.16%) |
Feb 19, 2008 | 69.78 | 69.86 | 69.40 | 69.51 | 871,613 | -0.34(-0.48%) |
Feb 18, 2008 | 69.97 | 69.97 | 69.79 | 69.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.97 | 69.97 | 69.79 | 69.84 | 664,584 | -0.03(-0.05%) |
Feb 14, 2008 | 69.97 | 70.10 | 69.70 | 69.88 | 844,773 | -0.22(-0.31%) |
Feb 13, 2008 | 70.32 | 70.45 | 70.10 | 70.10 | 745,032 | -0.42(-0.59%) |
Feb 12, 2008 | 70.34 | 70.54 | 70.19 | 70.51 | 953,762 | -0.03(-0.04%) |
Feb 11, 2008 | 70.48 | 70.68 | 70.40 | 70.54 | 1,089,279 | +0.15(+0.21%) |
Feb 08, 2008 | 70.31 | 70.49 | 70.21 | 70.39 | 793,145 | +0.34(+0.48%) |
Feb 07, 2008 | 70.65 | 70.66 | 69.91 | 70.05 | 908,370 | -0.62(-0.88%) |
Feb 06, 2008 | 70.73 | 70.73 | 70.51 | 70.68 | 1,019,750 | -0.05(-0.08%) |
Feb 05, 2008 | 70.80 | 70.86 | 70.51 | 70.73 | 909,055 | +0.22(+0.31%) |
Feb 04, 2008 | 70.46 | 70.57 | 70.33 | 70.51 | 490,722 | -0.04(-0.06%) |
Feb 01, 2008 | 70.75 | 70.78 | 70.55 | 70.55 | 890,762 | -0.36(-0.50%) |
Jan 31, 2008 | 70.89 | 70.99 | 70.61 | 70.91 | 947,513 | +0.31(+0.44%) |
Jan 30, 2008 | 70.58 | 70.68 | 70.40 | 70.60 | 814,162 | +0.11(+0.16%) |
Jan 29, 2008 | 70.66 | 70.72 | 70.45 | 70.49 | 658,064 | -0.22(-0.31%) |
Jan 28, 2008 | 70.57 | 70.81 | 70.54 | 70.71 | 706,388 | +0.14(+0.19%) |
Jan 25, 2008 | 70.27 | 70.74 | 70.03 | 70.58 | 854,488 | +0.12(+0.18%) |
Jan 24, 2008 | 70.87 | 70.87 | 70.36 | 70.45 | 684,888 | -0.18(-0.25%) |
Jan 23, 2008 | 71.51 | 71.51 | 70.60 | 70.63 | 1,330,039 | -0.21(-0.30%) |
Jan 22, 2008 | 71.23 | 72.27 | 70.48 | 70.84 | 1,157,483 | +0.11(+0.15%) |
Jan 21, 2008 | 70.53 | 70.73 | 70.42 | 70.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 70.53 | 70.73 | 70.42 | 70.73 | 1,181,456 | -0.01(-0.02%) |
Jan 17, 2008 | 70.40 | 70.75 | 70.27 | 70.75 | 1,178,585 | +0.42(+0.60%) |
Jan 16, 2008 | 70.53 | 70.61 | 70.29 | 70.32 | 906,236 | -0.21(-0.30%) |
Jan 15, 2008 | 70.43 | 70.53 | 70.30 | 70.53 | 527,438 | +0.25(+0.36%) |
Jan 14, 2008 | 70.23 | 70.32 | 70.14 | 70.28 | 423,813 | +0.05(+0.08%) |
Jan 11, 2008 | 70.01 | 70.23 | 70.00 | 70.23 | 460,733 | +0.30(+0.43%) |
Jan 10, 2008 | 70.04 | 70.08 | 69.74 | 69.92 | 425,995 | -0.14(-0.21%) |
Jan 09, 2008 | 70.18 | 70.22 | 69.95 | 70.07 | 638,867 | -0.16(-0.23%) |
Jan 08, 2008 | 69.99 | 70.23 | 69.84 | 70.23 | 2,254,325 | +0.35(+0.50%) |
Jan 07, 2008 | 70.02 | 70.12 | 69.76 | 69.88 | 1,012,375 | -0.08(-0.12%) |
Jan 04, 2008 | 69.75 | 70.13 | 69.75 | 69.97 | 726,471 | +0.14(+0.21%) |
Jan 03, 2008 | 69.62 | 69.82 | 69.44 | 69.82 | 540,971 | +0.19(+0.27%) |
Jan 02, 2008 | 69.44 | 70.29 | 69.23 | 69.64 | 1,297,429 | +0.33(+0.47%) |
Jan 01, 2008 | 69.41 | 69.45 | 69.09 | 69.31 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 69.41 | 69.45 | 69.09 | 69.31 | 1,033,445 | +0.02(+0.03%) |
Dec 28, 2007 | 69.07 | 69.34 | 68.98 | 69.29 | 645,796 | +0.37(+0.54%) |
Dec 27, 2007 | 68.87 | 68.92 | 68.64 | 68.92 | 623,480 | +0.10(+0.14%) |
Dec 26, 2007 | 69.02 | 69.15 | 68.75 | 68.82 | 378,358 | -0.21(-0.31%) |
Dec 24, 2007 | 69.02 | 69.08 | 68.93 | 69.03 | 278,368 | +0.02(+0.03%) |
Dec 21, 2007 | 69.37 | 69.37 | 69.01 | 69.01 | 601,130 | -0.30(-0.43%) |
Dec 20, 2007 | 69.57 | 69.64 | 69.31 | 69.31 | 713,994 | -0.06(-0.09%) |
Dec 19, 2007 | 69.29 | 69.58 | 69.12 | 69.38 | 926,567 | +0.14(+0.21%) |
Dec 18, 2007 | 69.14 | 69.26 | 68.97 | 69.23 | 587,230 | +0.36(+0.53%) |
Dec 17, 2007 | 68.97 | 69.03 | 68.75 | 68.87 | 803,895 | +0.10(+0.15%) |
Dec 14, 2007 | 68.92 | 68.93 | 68.67 | 68.77 | 752,192 | -0.19(-0.28%) |
Dec 13, 2007 | 69.15 | 69.15 | 68.89 | 68.96 | 621,110 | -0.27(-0.39%) |
Dec 12, 2007 | 69.03 | 69.35 | 68.86 | 69.23 | 731,172 | -0.07(-0.10%) |
Dec 11, 2007 | 69.12 | 69.47 | 68.95 | 69.29 | 1,683,716 | +0.34(+0.49%) |
Dec 10, 2007 | 69.11 | 69.11 | 68.73 | 68.96 | 1,337,655 | -0.14(-0.20%) |
Dec 07, 2007 | 69.37 | 69.37 | 68.91 | 69.10 | 592,937 | -0.40(-0.57%) |
Dec 06, 2007 | 69.44 | 69.63 | 69.29 | 69.49 | 1,176,386 | -0.08(-0.11%) |
Dec 05, 2007 | 69.74 | 69.75 | 69.56 | 69.57 | 645,779 | -0.13(-0.19%) |
Dec 04, 2007 | 69.99 | 70.03 | 69.64 | 69.70 | 847,804 | -0.27(-0.38%) |