Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 73.65 | 74.38 | 72.74 | 72.92 | 605,548 | -1.93(-2.58%) |
Feb 28, 2008 | 75.13 | 76.01 | 74.49 | 74.85 | 643,705 | -1.32(-1.73%) |
Feb 27, 2008 | 76.61 | 77.34 | 74.70 | 76.17 | 701,506 | -1.57(-2.01%) |
Feb 26, 2008 | 75.51 | 78.50 | 75.37 | 77.73 | 1,185,775 | +1.80(+2.38%) |
Feb 25, 2008 | 73.86 | 76.17 | 72.76 | 75.93 | 885,148 | +2.02(+2.74%) |
Feb 22, 2008 | 71.51 | 73.90 | 70.53 | 73.90 | 890,541 | +2.40(+3.35%) |
Feb 21, 2008 | 73.06 | 73.93 | 71.30 | 71.51 | 821,322 | -0.79(-1.10%) |
Feb 20, 2008 | 69.98 | 72.30 | 68.73 | 72.30 | 782,347 | +2.14(+3.05%) |
Feb 19, 2008 | 69.12 | 71.79 | 68.73 | 70.16 | 826,386 | +1.72(+2.51%) |
Feb 18, 2008 | 69.04 | 69.27 | 66.97 | 68.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.04 | 69.27 | 66.97 | 68.44 | 669,983 | -0.93(-1.33%) |
Feb 14, 2008 | 70.96 | 70.96 | 68.64 | 69.37 | 713,510 | -1.36(-1.93%) |
Feb 13, 2008 | 71.02 | 71.48 | 69.47 | 70.73 | 511,503 | +0.70(+0.99%) |
Feb 12, 2008 | 70.88 | 71.77 | 69.05 | 70.04 | 766,172 | -0.31(-0.45%) |
Feb 11, 2008 | 69.26 | 71.14 | 68.65 | 70.35 | 692,718 | +1.37(+1.99%) |
Feb 08, 2008 | 69.08 | 70.62 | 68.36 | 68.98 | 689,612 | -0.61(-0.88%) |
Feb 07, 2008 | 69.67 | 69.92 | 67.56 | 69.59 | 1,394,259 | -0.35(-0.50%) |
Feb 06, 2008 | 69.69 | 71.67 | 67.16 | 69.94 | 871,055 | +0.50(+0.71%) |
Feb 05, 2008 | 72.00 | 73.33 | 69.45 | 69.45 | 1,338,731 | -4.00(-5.45%) |
Feb 04, 2008 | 76.56 | 76.56 | 73.18 | 73.45 | 646,351 | -3.42(-4.45%) |
Feb 01, 2008 | 73.59 | 76.97 | 73.50 | 76.86 | 789,764 | +2.79(+3.76%) |
Jan 31, 2008 | 71.34 | 74.93 | 70.00 | 74.08 | 1,024,957 | +1.81(+2.51%) |
Jan 30, 2008 | 70.24 | 74.25 | 69.73 | 72.26 | 2,833,616 | +5.91(+8.91%) |
Jan 29, 2008 | 65.87 | 66.92 | 63.38 | 66.35 | 849,046 | +2.47(+3.87%) |
Jan 28, 2008 | 62.84 | 65.38 | 61.57 | 63.88 | 720,205 | +0.94(+1.49%) |
Jan 25, 2008 | 64.35 | 65.47 | 62.20 | 62.95 | 757,402 | -0.82(-1.29%) |
Jan 24, 2008 | 66.40 | 67.73 | 62.85 | 63.77 | 1,555,703 | -1.78(-2.71%) |
Jan 23, 2008 | 60.62 | 66.41 | 58.71 | 65.54 | 1,264,371 | +4.64(+7.62%) |
Jan 22, 2008 | 55.39 | 61.61 | 54.11 | 60.90 | 1,226,745 | +3.08(+5.33%) |
Jan 21, 2008 | 59.16 | 59.66 | 57.18 | 57.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.16 | 59.66 | 57.18 | 57.82 | 873,562 | -1.00(-1.70%) |
Jan 17, 2008 | 62.68 | 62.68 | 58.71 | 58.82 | 864,036 | -3.78(-6.04%) |
Jan 16, 2008 | 60.52 | 64.34 | 59.30 | 62.60 | 918,286 | +2.05(+3.39%) |
Jan 15, 2008 | 61.67 | 62.22 | 59.61 | 60.55 | 914,708 | -2.70(-4.27%) |
Jan 14, 2008 | 62.45 | 63.88 | 62.15 | 63.25 | 730,450 | +1.11(+1.78%) |
Jan 11, 2008 | 63.31 | 63.68 | 60.96 | 62.14 | 747,449 | -1.51(-2.37%) |
Jan 10, 2008 | 61.49 | 65.31 | 59.62 | 63.65 | 1,359,328 | +1.84(+2.98%) |
Jan 09, 2008 | 61.24 | 62.04 | 59.00 | 61.81 | 1,102,988 | +0.26(+0.42%) |
Jan 08, 2008 | 62.95 | 64.29 | 61.32 | 61.55 | 763,821 | -1.29(-2.05%) |
Jan 07, 2008 | 62.27 | 63.47 | 61.96 | 62.84 | 1,135,769 | -0.32(-0.51%) |
Jan 04, 2008 | 66.14 | 66.22 | 62.51 | 63.17 | 1,290,398 | -3.47(-5.21%) |
Jan 03, 2008 | 68.39 | 68.88 | 66.53 | 66.64 | 950,752 | -1.50(-2.20%) |
Jan 02, 2008 | 67.58 | 69.03 | 67.26 | 68.14 | 988,226 | +0.21(+0.31%) |
Jan 01, 2008 | 67.73 | 69.34 | 67.39 | 67.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.73 | 69.34 | 67.39 | 67.93 | 608,745 | -0.02(-0.03%) |
Dec 28, 2007 | 67.28 | 68.22 | 66.44 | 67.95 | 652,179 | +0.67(+0.99%) |
Dec 27, 2007 | 67.15 | 68.63 | 65.39 | 67.28 | 486,818 | -0.06(-0.09%) |
Dec 26, 2007 | 68.79 | 69.69 | 66.80 | 67.34 | 748,489 | -2.38(-3.41%) |
Dec 24, 2007 | 69.40 | 70.56 | 68.21 | 69.71 | 164,992 | +0.35(+0.51%) |
Dec 21, 2007 | 69.51 | 69.80 | 68.50 | 69.36 | 611,783 | +0.97(+1.42%) |
Dec 20, 2007 | 68.33 | 68.54 | 65.06 | 68.39 | 631,760 | +0.43(+0.63%) |
Dec 19, 2007 | 67.68 | 69.15 | 67.06 | 67.96 | 489,125 | +0.15(+0.23%) |
Dec 18, 2007 | 70.10 | 70.73 | 67.15 | 67.80 | 1,174,223 | -1.78(-2.57%) |
Dec 17, 2007 | 71.51 | 71.51 | 69.59 | 69.59 | 780,377 | -2.12(-2.96%) |
Dec 14, 2007 | 72.89 | 75.02 | 71.59 | 71.71 | 572,108 | -2.12(-2.87%) |
Dec 13, 2007 | 73.89 | 74.13 | 71.83 | 73.83 | 836,485 | -1.03(-1.38%) |
Dec 12, 2007 | 78.04 | 79.19 | 73.92 | 74.86 | 976,335 | -0.70(-0.92%) |
Dec 11, 2007 | 80.10 | 80.10 | 75.54 | 75.56 | 852,304 | -4.19(-5.26%) |
Dec 10, 2007 | 79.07 | 80.49 | 78.57 | 79.75 | 640,731 | +0.74(+0.93%) |
Dec 07, 2007 | 80.90 | 81.14 | 78.34 | 79.01 | 604,553 | -1.41(-1.76%) |
Dec 06, 2007 | 77.36 | 80.75 | 77.36 | 80.42 | 714,548 | +3.19(+4.13%) |
Dec 05, 2007 | 74.84 | 77.24 | 74.84 | 77.24 | 761,898 | +3.18(+4.29%) |
Dec 04, 2007 | 78.06 | 78.06 | 73.98 | 74.06 | 788,506 | -4.24(-5.41%) |