Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 70.96 | 71.21 | 68.27 | 68.92 | 50,485 | -2.53(-3.54%) |
Feb 28, 2008 | 75.04 | 75.29 | 69.98 | 71.45 | 27,265 | -2.90(-3.89%) |
Feb 27, 2008 | 70.64 | 75.12 | 70.35 | 74.35 | 17,016 | +2.37(+3.29%) |
Feb 26, 2008 | 73.45 | 73.45 | 70.35 | 71.98 | 25,573 | -1.18(-1.62%) |
Feb 25, 2008 | 69.41 | 73.94 | 69.41 | 73.17 | 41,389 | +3.22(+4.61%) |
Feb 22, 2008 | 71.66 | 72.27 | 69.94 | 69.94 | 32,635 | -1.02(-1.44%) |
Feb 21, 2008 | 73.33 | 73.86 | 70.96 | 70.96 | 42,664 | -1.39(-1.92%) |
Feb 20, 2008 | 73.41 | 73.41 | 70.80 | 72.35 | 10,175 | -0.80(-1.09%) |
Feb 19, 2008 | 72.39 | 74.02 | 71.98 | 73.15 | 27,560 | +0.96(+1.33%) |
Feb 18, 2008 | 71.37 | 72.96 | 71.33 | 72.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 71.37 | 72.96 | 71.33 | 72.19 | 16,967 | +0.37(+0.51%) |
Feb 14, 2008 | 70.52 | 74.19 | 70.35 | 71.82 | 22,312 | +1.92(+2.74%) |
Feb 13, 2008 | 70.35 | 72.19 | 69.33 | 69.90 | 49,480 | -1.47(-2.06%) |
Feb 12, 2008 | 71.82 | 73.00 | 71.37 | 71.37 | 55,095 | -0.29(-0.40%) |
Feb 11, 2008 | 71.37 | 73.29 | 70.96 | 71.66 | 89,324 | -0.41(-0.57%) |
Feb 08, 2008 | 72.39 | 73.41 | 71.25 | 72.06 | 22,445 | -0.33(-0.45%) |
Feb 07, 2008 | 73.49 | 74.19 | 71.41 | 72.39 | 54,997 | +1.63(+2.31%) |
Feb 06, 2008 | 75.82 | 77.00 | 70.76 | 70.76 | 35,774 | -4.69(-6.22%) |
Feb 05, 2008 | 77.04 | 77.61 | 75.37 | 75.45 | 34,121 | -1.96(-2.53%) |
Feb 04, 2008 | 80.30 | 80.30 | 76.18 | 77.41 | 23,269 | -2.12(-2.67%) |
Feb 01, 2008 | 77.90 | 80.75 | 77.90 | 79.53 | 88,049 | +2.04(+2.63%) |
Jan 31, 2008 | 75.16 | 78.79 | 73.49 | 77.49 | 29,031 | +1.02(+1.33%) |
Jan 30, 2008 | 73.98 | 78.35 | 73.98 | 76.47 | 87,461 | +2.81(+3.82%) |
Jan 29, 2008 | 69.98 | 77.00 | 69.94 | 73.66 | 130,272 | +4.32(+6.24%) |
Jan 28, 2008 | 67.29 | 70.11 | 66.72 | 69.33 | 49,970 | +2.85(+4.29%) |
Jan 25, 2008 | 65.91 | 68.64 | 64.23 | 66.48 | 61,593 | +1.22(+1.87%) |
Jan 24, 2008 | 61.99 | 65.78 | 61.83 | 65.25 | 56,297 | +3.87(+6.31%) |
Jan 23, 2008 | 60.69 | 63.70 | 58.93 | 61.38 | 73,141 | -0.65(-1.05%) |
Jan 22, 2008 | 55.34 | 62.40 | 55.34 | 62.03 | 34,909 | +0.37(+0.60%) |
Jan 21, 2008 | 61.18 | 62.32 | 60.81 | 61.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.18 | 62.32 | 60.81 | 61.66 | 27,707 | +1.06(+1.75%) |
Jan 17, 2008 | 61.71 | 62.36 | 59.18 | 60.60 | 66,183 | -1.71(-2.75%) |
Jan 16, 2008 | 65.25 | 65.25 | 59.95 | 62.32 | 93,530 | -3.06(-4.68%) |
Jan 15, 2008 | 66.48 | 67.13 | 63.42 | 65.38 | 79,296 | -2.32(-3.43%) |
Jan 14, 2008 | 70.72 | 70.72 | 66.56 | 67.70 | 34,155 | -2.65(-3.77%) |
Jan 11, 2008 | 66.40 | 71.33 | 66.40 | 70.35 | 11,610 | +0.37(+0.52%) |
Jan 10, 2008 | 68.03 | 70.84 | 66.27 | 69.98 | 50,105 | +0.24(+0.35%) |
Jan 09, 2008 | 71.09 | 72.27 | 63.21 | 69.74 | 178,876 | -2.65(-3.66%) |
Jan 08, 2008 | 76.80 | 78.06 | 71.41 | 72.39 | 44,116 | -4.40(-5.74%) |
Jan 07, 2008 | 78.51 | 78.67 | 70.19 | 76.80 | 198,216 | -1.35(-1.72%) |
Jan 04, 2008 | 83.61 | 84.63 | 74.02 | 78.14 | 190,143 | -6.61(-7.80%) |
Jan 03, 2008 | 89.11 | 89.11 | 84.63 | 84.75 | 27,687 | -2.53(-2.90%) |
Jan 02, 2008 | 87.77 | 89.72 | 85.65 | 87.28 | 22,484 | -2.45(-2.73%) |
Jan 01, 2008 | 87.48 | 93.76 | 87.07 | 89.72 | 38,002 | +0.00(+0.00%) |
Dec 31, 2007 | 87.48 | 93.76 | 87.07 | 89.72 | 38,002 | +1.55(+1.76%) |
Dec 28, 2007 | 85.65 | 89.11 | 84.63 | 88.17 | 53,502 | +3.55(+4.19%) |
Dec 27, 2007 | 88.46 | 88.91 | 84.63 | 84.63 | 27,829 | -3.67(-4.16%) |
Dec 26, 2007 | 90.13 | 90.13 | 86.58 | 88.30 | 25,377 | -1.84(-2.04%) |
Dec 24, 2007 | 87.48 | 90.13 | 86.91 | 90.13 | 17,580 | +3.26(+3.76%) |
Dec 21, 2007 | 86.05 | 87.28 | 84.18 | 86.87 | 61,838 | +0.82(+0.95%) |
Dec 20, 2007 | 88.87 | 89.11 | 84.22 | 86.05 | 49,627 | -2.65(-2.99%) |
Dec 19, 2007 | 91.76 | 95.15 | 86.42 | 88.70 | 120,660 | -1.84(-2.03%) |
Dec 18, 2007 | 84.34 | 97.84 | 81.57 | 90.54 | 218,763 | +4.08(+4.72%) |
Dec 17, 2007 | 84.79 | 87.68 | 84.22 | 86.46 | 133,264 | +1.63(+1.92%) |
Dec 14, 2007 | 81.93 | 85.03 | 80.55 | 84.83 | 158,866 | +3.22(+3.95%) |