Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 74.47 | 74.49 | 71.16 | 71.70 | 7,248,219 | -2.93(-3.93%) |
Feb 28, 2008 | 71.06 | 74.69 | 71.02 | 74.64 | 10,188,874 | +3.66(+5.15%) |
Feb 27, 2008 | 71.61 | 72.03 | 70.72 | 70.98 | 4,244,097 | -0.68(-0.94%) |
Feb 26, 2008 | 70.84 | 72.02 | 69.74 | 71.66 | 6,374,011 | +0.63(+0.88%) |
Feb 25, 2008 | 68.75 | 71.26 | 68.54 | 71.03 | 6,378,498 | +2.45(+3.57%) |
Feb 22, 2008 | 68.47 | 68.97 | 66.79 | 68.58 | 5,638,448 | +0.58(+0.85%) |
Feb 21, 2008 | 70.05 | 70.22 | 67.96 | 68.00 | 6,501,549 | -1.87(-2.67%) |
Feb 20, 2008 | 67.51 | 69.97 | 66.54 | 69.87 | 5,832,958 | +2.09(+3.08%) |
Feb 19, 2008 | 68.05 | 69.07 | 67.51 | 67.79 | 6,796,591 | +1.41(+2.12%) |
Feb 18, 2008 | 66.10 | 66.95 | 65.29 | 66.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 66.10 | 66.95 | 65.29 | 66.38 | 4,974,813 | -0.41(-0.62%) |
Feb 14, 2008 | 68.07 | 68.44 | 66.71 | 66.79 | 6,031,753 | -0.86(-1.27%) |
Feb 13, 2008 | 66.14 | 67.74 | 65.47 | 67.65 | 7,805,585 | +2.14(+3.26%) |
Feb 12, 2008 | 65.19 | 66.14 | 64.64 | 65.51 | 7,075,834 | +0.79(+1.23%) |
Feb 11, 2008 | 63.26 | 64.74 | 62.48 | 64.72 | 6,537,464 | +1.81(+2.88%) |
Feb 08, 2008 | 61.72 | 63.16 | 61.32 | 62.90 | 5,928,289 | +1.79(+2.93%) |
Feb 07, 2008 | 61.09 | 61.77 | 57.82 | 61.12 | 8,725,146 | +1.78(+2.99%) |
Feb 06, 2008 | 60.01 | 60.88 | 58.96 | 59.34 | 4,832,226 | -0.23(-0.39%) |
Feb 05, 2008 | 60.59 | 61.02 | 59.38 | 59.57 | 4,516,766 | -1.99(-3.23%) |
Feb 04, 2008 | 61.57 | 62.34 | 60.88 | 61.56 | 3,683,350 | +0.01(+0.01%) |
Feb 01, 2008 | 60.32 | 61.72 | 59.74 | 61.55 | 6,329,184 | +1.94(+3.26%) |
Jan 31, 2008 | 58.65 | 60.11 | 57.26 | 59.61 | 7,043,991 | +0.67(+1.13%) |
Jan 30, 2008 | 58.51 | 60.27 | 57.84 | 58.94 | 5,770,757 | +0.29(+0.50%) |
Jan 29, 2008 | 59.35 | 59.45 | 58.27 | 58.65 | 4,171,796 | -0.31(-0.53%) |
Jan 28, 2008 | 57.83 | 59.07 | 57.32 | 58.96 | 5,391,811 | +1.09(+1.88%) |
Jan 25, 2008 | 59.57 | 60.21 | 57.24 | 57.87 | 6,183,879 | -0.27(-0.47%) |
Jan 24, 2008 | 57.20 | 59.39 | 57.20 | 58.15 | 9,213,796 | +1.06(+1.85%) |
Jan 23, 2008 | 56.39 | 57.09 | 52.83 | 57.09 | 11,060,442 | -0.89(-1.53%) |
Jan 22, 2008 | 55.39 | 59.16 | 55.18 | 57.98 | 8,763,660 | -1.93(-3.22%) |
Jan 21, 2008 | 58.72 | 60.92 | 57.88 | 59.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 58.72 | 60.92 | 57.88 | 59.91 | 7,519,884 | +0.59(+1.00%) |
Jan 17, 2008 | 62.51 | 63.45 | 59.00 | 59.32 | 7,537,643 | -2.98(-4.78%) |
Jan 16, 2008 | 63.79 | 65.24 | 62.08 | 62.29 | 8,186,005 | -3.13(-4.78%) |
Jan 15, 2008 | 67.42 | 67.42 | 65.39 | 65.42 | 4,735,516 | -2.44(-3.60%) |
Jan 14, 2008 | 66.88 | 67.97 | 66.00 | 67.86 | 4,771,744 | +2.28(+3.47%) |
Jan 11, 2008 | 65.55 | 66.94 | 65.16 | 65.59 | 3,220,758 | -0.70(-1.06%) |
Jan 10, 2008 | 65.66 | 66.87 | 65.41 | 66.29 | 5,286,242 | -1.03(-1.52%) |
Jan 09, 2008 | 64.08 | 67.35 | 63.89 | 67.31 | 7,781,360 | +2.84(+4.40%) |
Jan 08, 2008 | 66.00 | 67.35 | 64.18 | 64.47 | 4,738,082 | -1.56(-2.36%) |
Jan 07, 2008 | 67.68 | 68.17 | 65.11 | 66.03 | 4,940,303 | -1.10(-1.64%) |
Jan 04, 2008 | 67.63 | 70.32 | 67.00 | 67.13 | 5,205,807 | -2.00(-2.89%) |
Jan 03, 2008 | 69.05 | 70.00 | 68.49 | 69.13 | 4,668,378 | +0.17(+0.25%) |
Jan 02, 2008 | 67.84 | 69.87 | 67.84 | 68.95 | 6,184,478 | +1.73(+2.58%) |
Jan 01, 2008 | 67.44 | 67.90 | 66.92 | 67.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.44 | 67.90 | 66.92 | 67.22 | 2,645,991 | -0.57(-0.84%) |
Dec 28, 2007 | 67.69 | 68.34 | 66.94 | 67.79 | 2,999,825 | +1.10(+1.65%) |
Dec 27, 2007 | 66.77 | 68.02 | 66.42 | 66.69 | 3,688,547 | -0.43(-0.63%) |
Dec 26, 2007 | 67.17 | 67.79 | 67.09 | 67.12 | 2,518,654 | -0.41(-0.61%) |
Dec 24, 2007 | 67.52 | 67.89 | 66.86 | 67.53 | 986,186 | -0.07(-0.10%) |
Dec 21, 2007 | 65.87 | 67.78 | 65.87 | 67.60 | 6,035,016 | +1.88(+2.86%) |
Dec 20, 2007 | 65.04 | 65.73 | 64.89 | 65.72 | 3,386,088 | +1.03(+1.58%) |
Dec 19, 2007 | 64.63 | 65.15 | 64.01 | 64.69 | 3,652,047 | +0.37(+0.57%) |
Dec 18, 2007 | 64.67 | 64.85 | 63.38 | 64.32 | 4,351,877 | +1.17(+1.85%) |
Dec 17, 2007 | 65.15 | 65.48 | 63.07 | 63.15 | 4,468,700 | -2.41(-3.68%) |
Dec 14, 2007 | 65.37 | 67.00 | 65.37 | 65.57 | 5,703,457 | -0.74(-1.11%) |
Dec 13, 2007 | 65.35 | 66.45 | 64.79 | 66.30 | 6,159,793 | +0.75(+1.14%) |
Dec 12, 2007 | 63.70 | 65.88 | 63.70 | 65.55 | 7,907,095 | +3.12(+5.00%) |
Dec 11, 2007 | 63.76 | 65.01 | 62.17 | 62.43 | 5,218,995 | -1.01(-1.59%) |
Dec 10, 2007 | 62.46 | 63.47 | 62.31 | 63.44 | 3,924,138 | +1.28(+2.06%) |
Dec 07, 2007 | 62.56 | 62.93 | 61.61 | 62.16 | 3,578,361 | -0.34(-0.54%) |
Dec 06, 2007 | 61.32 | 62.80 | 60.64 | 62.50 | 5,664,084 | +1.00(+1.63%) |
Dec 05, 2007 | 60.45 | 61.91 | 60.45 | 61.50 | 5,014,229 | +1.73(+2.89%) |
Dec 04, 2007 | 60.55 | 60.55 | 59.54 | 59.77 | 5,295,819 | -0.41(-0.69%) |