Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 60.33 | 60.41 | 60.22 | 60.38 | 144,324 | +0.22(+0.37%) |
Feb 28, 2008 | 60.07 | 60.16 | 60.04 | 60.15 | 178,722 | +0.24(+0.39%) |
Feb 27, 2008 | 59.99 | 60.04 | 59.83 | 59.92 | 85,735 | +0.06(+0.10%) |
Feb 26, 2008 | 59.83 | 59.86 | 59.76 | 59.86 | 96,212 | +0.12(+0.20%) |
Feb 25, 2008 | 59.86 | 59.88 | 59.67 | 59.73 | 82,017 | -0.09(-0.15%) |
Feb 22, 2008 | 59.90 | 59.99 | 59.83 | 59.83 | 80,005 | -0.11(-0.19%) |
Feb 21, 2008 | 59.69 | 59.95 | 59.68 | 59.94 | 79,161 | +0.27(+0.46%) |
Feb 20, 2008 | 59.77 | 59.80 | 59.60 | 59.67 | 169,566 | -0.02(-0.03%) |
Feb 19, 2008 | 59.88 | 59.96 | 59.67 | 59.68 | 95,157 | -0.30(-0.50%) |
Feb 18, 2008 | 60.02 | 60.04 | 59.94 | 59.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.02 | 60.04 | 59.94 | 59.98 | 67,374 | +0.02(+0.04%) |
Feb 14, 2008 | 60.02 | 60.04 | 59.92 | 59.96 | 100,472 | -0.06(-0.10%) |
Feb 13, 2008 | 59.96 | 60.12 | 59.96 | 60.02 | 55,577 | -0.01(-0.02%) |
Feb 12, 2008 | 60.57 | 60.57 | 59.86 | 60.02 | 129,738 | -0.03(-0.05%) |
Feb 11, 2008 | 60.08 | 60.14 | 59.98 | 60.06 | 123,120 | +0.05(+0.08%) |
Feb 08, 2008 | 59.97 | 60.05 | 59.92 | 60.01 | 114,801 | +0.15(+0.25%) |
Feb 07, 2008 | 60.09 | 60.13 | 59.83 | 59.86 | 235,498 | -0.18(-0.29%) |
Feb 06, 2008 | 60.16 | 60.16 | 59.96 | 60.03 | 142,234 | -0.07(-0.12%) |
Feb 05, 2008 | 60.10 | 60.12 | 60.01 | 60.10 | 270,023 | +0.19(+0.31%) |
Feb 04, 2008 | 59.95 | 59.96 | 59.80 | 59.92 | 243,283 | -0.07(-0.11%) |
Feb 01, 2008 | 60.60 | 60.60 | 59.91 | 59.99 | 148,775 | -0.13(-0.22%) |
Jan 31, 2008 | 60.16 | 60.17 | 59.97 | 60.12 | 60,971 | +0.12(+0.20%) |
Jan 30, 2008 | 59.99 | 60.01 | 59.74 | 59.99 | 174,859 | +0.06(+0.10%) |
Jan 29, 2008 | 59.91 | 59.94 | 59.79 | 59.93 | 155,197 | +0.02(+0.04%) |
Jan 28, 2008 | 59.63 | 59.96 | 59.63 | 59.91 | 56,364 | -0.11(-0.19%) |
Jan 25, 2008 | 59.81 | 60.02 | 59.51 | 60.02 | 135,798 | +0.17(+0.28%) |
Jan 24, 2008 | 59.96 | 60.09 | 59.66 | 59.86 | 435,950 | -0.24(-0.39%) |
Jan 23, 2008 | 60.38 | 60.38 | 60.00 | 60.09 | 247,477 | +0.04(+0.06%) |
Jan 22, 2008 | 60.10 | 60.10 | 59.83 | 60.06 | 137,804 | +0.28(+0.47%) |
Jan 21, 2008 | 59.71 | 59.77 | 59.57 | 59.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.71 | 59.77 | 59.57 | 59.77 | 60,296 | +0.10(+0.17%) |
Jan 17, 2008 | 59.54 | 59.73 | 59.53 | 59.67 | 114,251 | +0.12(+0.20%) |
Jan 16, 2008 | 59.60 | 59.60 | 59.48 | 59.55 | 74,190 | -0.01(-0.01%) |
Jan 15, 2008 | 59.64 | 59.64 | 59.43 | 59.56 | 40,634 | +0.11(+0.18%) |
Jan 14, 2008 | 59.44 | 59.48 | 59.39 | 59.45 | 40,747 | +0.03(+0.05%) |
Jan 11, 2008 | 59.44 | 59.44 | 59.29 | 59.42 | 27,133 | +0.20(+0.33%) |
Jan 10, 2008 | 59.23 | 59.32 | 59.14 | 59.22 | 33,687 | +0.02(+0.03%) |
Jan 09, 2008 | 59.06 | 59.34 | 59.06 | 59.21 | 75,385 | -0.05(-0.09%) |
Jan 08, 2008 | 59.16 | 59.26 | 59.08 | 59.26 | 89,854 | +0.05(+0.08%) |
Jan 07, 2008 | 59.32 | 59.32 | 59.08 | 59.22 | 49,177 | +0.04(+0.06%) |
Jan 04, 2008 | 59.35 | 59.35 | 59.10 | 59.18 | 62,655 | +0.06(+0.10%) |
Jan 03, 2008 | 59.48 | 59.48 | 58.99 | 59.12 | 51,514 | +0.08(+0.13%) |
Jan 02, 2008 | 58.86 | 59.05 | 58.83 | 59.04 | 31,721 | +0.26(+0.44%) |
Jan 01, 2008 | 58.66 | 58.81 | 58.65 | 58.78 | 16,515 | +0.00(+0.00%) |
Dec 31, 2007 | 58.66 | 58.81 | 58.65 | 58.78 | 16,515 | +0.17(+0.29%) |
Dec 28, 2007 | 58.64 | 58.74 | 58.55 | 58.61 | 56,101 | +0.12(+0.21%) |
Dec 27, 2007 | 58.53 | 58.54 | 58.39 | 58.49 | 36,902 | +0.11(+0.18%) |
Dec 26, 2007 | 58.29 | 58.51 | 58.29 | 58.38 | 30,934 | -0.10(-0.16%) |
Dec 24, 2007 | 58.36 | 58.55 | 58.36 | 58.48 | 34,361 | -0.23(-0.40%) |
Dec 21, 2007 | 58.87 | 58.87 | 58.67 | 58.71 | 126,065 | -0.22(-0.38%) |
Dec 20, 2007 | 58.93 | 59.03 | 58.87 | 58.93 | 97,785 | +0.09(+0.16%) |
Dec 19, 2007 | 58.89 | 58.94 | 58.72 | 58.84 | 51,579 | +0.04(+0.06%) |
Dec 18, 2007 | 58.68 | 58.82 | 58.68 | 58.81 | 81,793 | +0.08(+0.13%) |
Dec 17, 2007 | 58.58 | 58.73 | 58.58 | 58.73 | 119,076 | +0.11(+0.18%) |
Dec 14, 2007 | 58.72 | 58.73 | 58.51 | 58.62 | 80,744 | -0.12(-0.21%) |
Dec 13, 2007 | 58.81 | 58.81 | 58.65 | 58.74 | 94,257 | -0.05(-0.08%) |
Dec 12, 2007 | 58.75 | 58.81 | 58.61 | 58.79 | 134,841 | -0.23(-0.39%) |
Dec 11, 2007 | 58.64 | 59.32 | 58.64 | 59.02 | 123,349 | +0.31(+0.52%) |
Dec 10, 2007 | 58.73 | 58.77 | 58.64 | 58.71 | 143,007 | +0.01(+0.01%) |
Dec 07, 2007 | 58.77 | 58.82 | 58.66 | 58.70 | 81,092 | -0.16(-0.27%) |
Dec 06, 2007 | 59.06 | 59.06 | 58.85 | 58.87 | 32,408 | -0.18(-0.31%) |
Dec 05, 2007 | 58.92 | 59.07 | 58.89 | 59.05 | 63,049 | +0.03(+0.05%) |
Dec 04, 2007 | 59.14 | 59.15 | 58.98 | 59.02 | 69,865 | -0.02(-0.04%) |