Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 65.85 | 66.57 | 64.31 | 64.58 | 2,102,359 | -1.98(-2.97%) |
Feb 28, 2008 | 67.22 | 67.37 | 66.26 | 66.56 | 1,731,592 | -1.20(-1.77%) |
Feb 27, 2008 | 67.21 | 68.13 | 66.77 | 67.76 | 1,829,974 | +0.27(+0.41%) |
Feb 26, 2008 | 67.00 | 68.00 | 66.21 | 67.48 | 2,272,202 | -0.09(-0.13%) |
Feb 25, 2008 | 66.24 | 67.57 | 65.66 | 67.57 | 2,440,037 | +1.24(+1.87%) |
Feb 22, 2008 | 65.95 | 66.40 | 64.96 | 66.33 | 1,506,714 | +0.62(+0.94%) |
Feb 21, 2008 | 67.14 | 67.40 | 65.33 | 65.71 | 2,980,218 | -1.33(-1.98%) |
Feb 20, 2008 | 64.82 | 67.32 | 64.63 | 67.04 | 3,275,445 | +1.53(+2.33%) |
Feb 19, 2008 | 66.05 | 67.15 | 65.14 | 65.51 | 2,065,053 | +0.08(+0.12%) |
Feb 18, 2008 | 65.50 | 65.62 | 63.99 | 65.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 65.50 | 65.62 | 63.99 | 65.43 | 2,056,121 | -0.35(-0.54%) |
Feb 14, 2008 | 66.69 | 67.12 | 65.57 | 65.78 | 1,510,202 | -0.76(-1.14%) |
Feb 13, 2008 | 66.75 | 67.55 | 65.77 | 66.54 | 2,095,188 | +0.30(+0.45%) |
Feb 12, 2008 | 65.29 | 67.26 | 65.28 | 66.24 | 2,943,663 | +1.04(+1.59%) |
Feb 11, 2008 | 63.82 | 65.43 | 63.63 | 65.21 | 1,605,687 | +1.25(+1.95%) |
Feb 08, 2008 | 64.14 | 64.78 | 63.32 | 63.96 | 2,826,403 | -0.75(-1.16%) |
Feb 07, 2008 | 62.74 | 65.39 | 62.74 | 64.71 | 3,090,081 | +1.63(+2.59%) |
Feb 06, 2008 | 63.92 | 64.85 | 62.92 | 63.07 | 2,626,073 | -0.72(-1.12%) |
Feb 05, 2008 | 64.72 | 65.29 | 63.70 | 63.79 | 2,832,937 | -1.95(-2.97%) |
Feb 04, 2008 | 67.24 | 67.50 | 65.41 | 65.74 | 2,665,315 | -1.48(-2.20%) |
Feb 01, 2008 | 65.23 | 67.60 | 65.23 | 67.22 | 2,945,369 | +2.31(+3.56%) |
Jan 31, 2008 | 64.55 | 65.70 | 62.98 | 64.92 | 3,839,401 | -0.06(-0.09%) |
Jan 30, 2008 | 64.83 | 67.18 | 64.52 | 64.97 | 3,312,759 | -0.01(-0.01%) |
Jan 29, 2008 | 65.89 | 66.32 | 64.64 | 64.98 | 3,006,078 | -0.42(-0.64%) |
Jan 28, 2008 | 64.02 | 65.65 | 63.16 | 65.40 | 3,811,099 | +0.87(+1.35%) |
Jan 25, 2008 | 63.66 | 65.04 | 63.06 | 64.53 | 5,100,690 | +2.05(+3.28%) |
Jan 24, 2008 | 60.35 | 63.77 | 60.17 | 62.48 | 6,466,753 | +2.18(+3.62%) |
Jan 23, 2008 | 60.33 | 61.39 | 56.28 | 60.30 | 7,199,246 | -1.81(-2.91%) |
Jan 22, 2008 | 59.94 | 62.90 | 58.98 | 62.11 | 5,369,370 | -1.45(-2.28%) |
Jan 21, 2008 | 62.37 | 63.97 | 61.69 | 63.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.37 | 63.97 | 61.69 | 63.56 | 4,594,496 | +1.31(+2.11%) |
Jan 17, 2008 | 65.66 | 66.72 | 62.05 | 62.25 | 5,271,847 | -3.35(-5.10%) |
Jan 16, 2008 | 68.46 | 68.74 | 65.21 | 65.59 | 5,533,637 | -3.39(-4.91%) |
Jan 15, 2008 | 70.59 | 71.57 | 68.61 | 68.98 | 2,979,660 | -2.65(-3.69%) |
Jan 14, 2008 | 69.84 | 71.91 | 69.71 | 71.62 | 2,509,942 | +2.20(+3.17%) |
Jan 11, 2008 | 69.49 | 70.24 | 69.01 | 69.42 | 2,400,204 | -0.58(-0.83%) |
Jan 10, 2008 | 70.04 | 70.77 | 69.40 | 70.00 | 3,065,232 | -0.31(-0.45%) |
Jan 09, 2008 | 70.09 | 71.11 | 68.17 | 70.31 | 4,169,250 | +1.30(+1.88%) |
Jan 08, 2008 | 69.40 | 71.03 | 68.84 | 69.02 | 2,815,946 | -0.17(-0.24%) |
Jan 07, 2008 | 69.86 | 70.28 | 67.73 | 69.19 | 2,837,618 | -0.11(-0.16%) |
Jan 04, 2008 | 70.65 | 71.15 | 69.27 | 69.30 | 2,860,707 | -1.88(-2.64%) |
Jan 03, 2008 | 70.88 | 71.75 | 70.64 | 71.18 | 1,612,758 | +0.61(+0.87%) |
Jan 02, 2008 | 71.17 | 71.31 | 69.98 | 70.57 | 2,489,027 | -0.79(-1.10%) |
Jan 01, 2008 | 72.73 | 73.10 | 71.21 | 71.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 72.73 | 73.10 | 71.21 | 71.36 | 1,386,686 | -1.46(-2.01%) |
Dec 28, 2007 | 73.42 | 73.96 | 72.82 | 72.82 | 1,974,985 | +0.00(+0.00%) |
Dec 27, 2007 | 73.60 | 73.80 | 72.62 | 72.82 | 1,215,563 | -0.98(-1.33%) |
Dec 26, 2007 | 73.79 | 74.00 | 72.86 | 73.80 | 730,440 | +0.02(+0.02%) |
Dec 24, 2007 | 74.10 | 74.10 | 72.94 | 73.79 | 539,049 | +0.33(+0.45%) |
Dec 21, 2007 | 72.04 | 73.67 | 71.80 | 73.46 | 2,967,249 | +2.20(+3.08%) |
Dec 20, 2007 | 71.06 | 71.31 | 69.50 | 71.26 | 1,808,902 | +0.85(+1.21%) |
Dec 19, 2007 | 71.29 | 71.60 | 70.41 | 70.41 | 1,809,466 | -0.64(-0.91%) |
Dec 18, 2007 | 70.22 | 71.31 | 69.69 | 71.05 | 2,862,498 | +1.75(+2.52%) |
Dec 17, 2007 | 70.65 | 71.01 | 69.20 | 69.31 | 2,238,229 | -1.51(-2.14%) |
Dec 14, 2007 | 71.46 | 71.54 | 70.65 | 70.82 | 2,369,297 | -1.17(-1.63%) |
Dec 13, 2007 | 69.93 | 72.21 | 69.57 | 71.99 | 2,807,928 | +1.58(+2.25%) |
Dec 12, 2007 | 70.66 | 71.50 | 69.66 | 70.41 | 3,213,908 | +1.40(+2.03%) |
Dec 11, 2007 | 69.76 | 70.99 | 68.99 | 69.01 | 3,253,274 | -2.90(-4.04%) |
Dec 10, 2007 | 70.76 | 72.02 | 70.24 | 71.91 | 1,607,201 | +1.49(+2.11%) |
Dec 07, 2007 | 70.39 | 70.75 | 69.94 | 70.43 | 1,310,022 | +0.02(+0.03%) |
Dec 06, 2007 | 69.38 | 70.41 | 68.46 | 70.40 | 2,065,444 | +1.00(+1.44%) |
Dec 05, 2007 | 68.97 | 69.57 | 68.44 | 69.40 | 2,121,321 | +0.93(+1.36%) |
Dec 04, 2007 | 67.61 | 68.83 | 67.30 | 68.47 | 2,167,674 | +0.70(+1.03%) |