Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 81.35 | 81.46 | 81.11 | 81.46 | 20,635 | +0.51(+0.63%) |
Feb 28, 2008 | 80.66 | 80.96 | 80.66 | 80.95 | 44,167 | +0.38(+0.47%) |
Feb 27, 2008 | 80.62 | 80.62 | 80.25 | 80.57 | 14,178 | +0.06(+0.08%) |
Feb 26, 2008 | 80.29 | 80.51 | 80.17 | 80.51 | 10,761 | +0.30(+0.37%) |
Feb 25, 2008 | 80.36 | 80.46 | 80.10 | 80.21 | 8,088 | -0.24(-0.29%) |
Feb 22, 2008 | 80.53 | 80.72 | 80.38 | 80.44 | 101,408 | -0.20(-0.24%) |
Feb 21, 2008 | 80.32 | 80.76 | 80.28 | 80.64 | 9,330 | +0.47(+0.59%) |
Feb 20, 2008 | 80.20 | 80.35 | 80.09 | 80.17 | 22,011 | -0.10(-0.13%) |
Feb 19, 2008 | 80.46 | 80.52 | 80.21 | 80.27 | 14,830 | -0.54(-0.67%) |
Feb 18, 2008 | 80.77 | 80.81 | 80.56 | 80.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 80.77 | 80.81 | 80.56 | 80.81 | 8,366 | +0.09(+0.12%) |
Feb 14, 2008 | 80.55 | 80.77 | 80.44 | 80.72 | 28,140 | -0.17(-0.21%) |
Feb 13, 2008 | 80.96 | 81.11 | 80.87 | 80.89 | 9,097 | -0.21(-0.25%) |
Feb 12, 2008 | 80.91 | 81.15 | 80.71 | 81.10 | 19,521 | -0.09(-0.11%) |
Feb 11, 2008 | 81.01 | 81.19 | 80.97 | 81.18 | 16,036 | +0.23(+0.28%) |
Feb 08, 2008 | 80.82 | 81.02 | 80.66 | 80.96 | 18,253 | +0.29(+0.36%) |
Feb 07, 2008 | 81.27 | 81.27 | 80.63 | 80.66 | 139,055 | -0.66(-0.81%) |
Feb 06, 2008 | 81.43 | 81.44 | 81.29 | 81.33 | 9,253 | -0.17(-0.21%) |
Feb 05, 2008 | 81.46 | 81.52 | 81.30 | 81.50 | 67,309 | +0.51(+0.63%) |
Feb 04, 2008 | 80.93 | 81.01 | 80.86 | 80.99 | 18,380 | -0.07(-0.09%) |
Feb 01, 2008 | 81.20 | 81.20 | 81.02 | 81.06 | 4,816 | -0.09(-0.12%) |
Jan 31, 2008 | 81.07 | 81.58 | 80.92 | 81.15 | 15,337 | +0.29(+0.36%) |
Jan 30, 2008 | 80.85 | 80.87 | 80.45 | 80.86 | 13,563 | -0.05(-0.06%) |
Jan 29, 2008 | 80.97 | 80.98 | 80.77 | 80.91 | 16,352 | -0.21(-0.26%) |
Jan 28, 2008 | 81.03 | 81.16 | 80.89 | 81.12 | 33,211 | +0.09(+0.11%) |
Jan 25, 2008 | 80.46 | 81.14 | 80.46 | 81.03 | 26,239 | +0.38(+0.47%) |
Jan 24, 2008 | 81.17 | 81.17 | 80.65 | 80.65 | 8,873 | -0.54(-0.66%) |
Jan 23, 2008 | 82.17 | 82.17 | 81.18 | 81.18 | 14,577 | -0.07(-0.09%) |
Jan 22, 2008 | 81.41 | 81.55 | 80.60 | 81.26 | 14,406 | +0.23(+0.28%) |
Jan 21, 2008 | 80.70 | 81.03 | 80.66 | 81.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 80.70 | 81.03 | 80.66 | 81.03 | 8,790 | +0.24(+0.30%) |
Jan 17, 2008 | 80.49 | 80.95 | 80.49 | 80.78 | 5,748 | +0.20(+0.24%) |
Jan 16, 2008 | 80.50 | 80.81 | 80.48 | 80.59 | 41,197 | -0.08(-0.10%) |
Jan 15, 2008 | 80.70 | 80.70 | 80.29 | 80.66 | 10,014 | +0.18(+0.23%) |
Jan 14, 2008 | 80.55 | 80.59 | 80.19 | 80.48 | 15,464 | -0.10(-0.13%) |
Jan 11, 2008 | 80.14 | 80.60 | 80.14 | 80.59 | 94,309 | +0.59(+0.74%) |
Jan 10, 2008 | 80.30 | 80.33 | 79.88 | 79.99 | 14,704 | -0.26(-0.32%) |
Jan 09, 2008 | 80.25 | 80.59 | 80.15 | 80.25 | 15,211 | -0.09(-0.12%) |
Jan 08, 2008 | 80.12 | 80.35 | 80.12 | 80.35 | 11,408 | +0.02(+0.03%) |
Jan 07, 2008 | 80.29 | 80.33 | 80.08 | 80.32 | 10,647 | +0.13(+0.16%) |
Jan 04, 2008 | 80.23 | 80.40 | 80.15 | 80.20 | 25,605 | +0.06(+0.08%) |
Jan 03, 2008 | 80.04 | 80.17 | 79.75 | 80.14 | 107,239 | +0.28(+0.36%) |
Jan 02, 2008 | 79.67 | 79.97 | 79.53 | 79.85 | 11,281 | +0.20(+0.25%) |
Jan 01, 2008 | 79.53 | 79.65 | 79.50 | 79.65 | 23,704 | +0.00(+0.00%) |
Dec 31, 2007 | 79.53 | 79.65 | 79.50 | 79.65 | 23,704 | +0.26(+0.33%) |
Dec 28, 2007 | 79.17 | 79.46 | 79.17 | 79.39 | 34,605 | +0.43(+0.55%) |
Dec 27, 2007 | 78.87 | 78.96 | 78.83 | 78.96 | 7,605 | +0.02(+0.03%) |
Dec 26, 2007 | 79.05 | 79.17 | 78.84 | 78.94 | 8,619 | -0.17(-0.21%) |
Dec 24, 2007 | 79.09 | 79.14 | 79.05 | 79.10 | 6,845 | -0.09(-0.11%) |
Dec 21, 2007 | 79.51 | 79.51 | 79.09 | 79.19 | 6,718 | -0.39(-0.49%) |
Dec 20, 2007 | 79.66 | 79.79 | 79.58 | 79.58 | 15,337 | -0.07(-0.09%) |
Dec 19, 2007 | 79.37 | 79.65 | 79.16 | 79.65 | 34,351 | +0.45(+0.57%) |
Dec 18, 2007 | 79.19 | 79.33 | 79.13 | 79.20 | 10,774 | +0.06(+0.07%) |
Dec 17, 2007 | 78.96 | 79.14 | 78.94 | 79.14 | 7,732 | +0.28(+0.35%) |
Dec 14, 2007 | 78.97 | 78.97 | 78.79 | 78.87 | 7,352 | -0.25(-0.32%) |
Dec 13, 2007 | 79.17 | 79.29 | 79.09 | 79.12 | 4,563 | -0.26(-0.33%) |
Dec 12, 2007 | 79.02 | 79.39 | 79.02 | 79.38 | 7,478 | -0.35(-0.44%) |
Dec 11, 2007 | 79.00 | 79.73 | 79.00 | 79.73 | 8,366 | +0.83(+1.05%) |
Dec 10, 2007 | 79.02 | 79.08 | 78.87 | 78.90 | 20,154 | -0.26(-0.33%) |
Dec 07, 2007 | 79.32 | 79.34 | 78.99 | 79.16 | 11,915 | -0.23(-0.29%) |
Dec 06, 2007 | 79.51 | 79.72 | 79.39 | 79.39 | 7,985 | -0.34(-0.42%) |
Dec 05, 2007 | 79.86 | 79.90 | 79.68 | 79.73 | 16,859 | -0.35(-0.43%) |
Dec 04, 2007 | 80.13 | 80.13 | 79.83 | 80.07 | 102,548 | +0.04(+0.06%) |