Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 59.69 | 60.18 | 58.53 | 59.05 | 705,227 | -1.43(-2.37%) |
Feb 28, 2008 | 60.99 | 61.63 | 60.21 | 60.48 | 387,828 | -1.20(-1.94%) |
Feb 27, 2008 | 61.45 | 62.39 | 60.88 | 61.68 | 468,130 | -0.14(-0.23%) |
Feb 26, 2008 | 61.36 | 62.51 | 61.14 | 61.82 | 634,408 | -0.45(-0.72%) |
Feb 25, 2008 | 60.47 | 62.27 | 59.50 | 62.27 | 554,667 | +1.76(+2.91%) |
Feb 22, 2008 | 59.17 | 60.70 | 58.43 | 60.51 | 560,422 | +1.01(+1.70%) |
Feb 21, 2008 | 61.45 | 62.19 | 59.27 | 59.50 | 534,051 | -1.83(-2.98%) |
Feb 20, 2008 | 60.28 | 61.32 | 59.71 | 61.32 | 432,636 | +0.59(+0.96%) |
Feb 19, 2008 | 61.61 | 61.96 | 59.99 | 60.74 | 560,691 | -0.30(-0.48%) |
Feb 18, 2008 | 60.18 | 61.24 | 59.37 | 61.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.18 | 61.24 | 59.37 | 61.03 | 440,922 | +0.50(+0.82%) |
Feb 14, 2008 | 61.99 | 62.45 | 60.36 | 60.54 | 401,588 | -1.69(-2.71%) |
Feb 13, 2008 | 62.41 | 62.92 | 60.93 | 62.22 | 538,636 | +0.45(+0.73%) |
Feb 12, 2008 | 61.10 | 62.54 | 60.18 | 61.77 | 614,120 | +0.67(+1.09%) |
Feb 11, 2008 | 61.63 | 61.79 | 59.84 | 61.10 | 491,461 | -0.18(-0.29%) |
Feb 08, 2008 | 62.94 | 63.39 | 60.65 | 61.28 | 499,225 | -2.19(-3.46%) |
Feb 07, 2008 | 61.43 | 63.73 | 60.98 | 63.48 | 577,117 | +1.98(+3.22%) |
Feb 06, 2008 | 63.17 | 63.55 | 61.30 | 61.50 | 506,114 | -1.54(-2.45%) |
Feb 05, 2008 | 63.77 | 64.42 | 62.89 | 63.04 | 619,872 | -1.60(-2.47%) |
Feb 04, 2008 | 63.93 | 65.16 | 63.00 | 64.63 | 376,556 | -0.03(-0.04%) |
Feb 01, 2008 | 63.35 | 65.03 | 62.56 | 64.66 | 741,608 | +1.58(+2.50%) |
Jan 31, 2008 | 61.70 | 64.01 | 61.57 | 63.08 | 1,235,855 | +0.75(+1.20%) |
Jan 30, 2008 | 64.54 | 66.47 | 62.19 | 62.34 | 643,660 | -2.87(-4.40%) |
Jan 29, 2008 | 66.60 | 67.04 | 64.27 | 65.21 | 625,696 | -0.42(-0.65%) |
Jan 28, 2008 | 63.39 | 65.68 | 62.67 | 65.63 | 596,862 | +1.92(+3.02%) |
Jan 25, 2008 | 64.16 | 66.45 | 62.88 | 63.71 | 797,579 | +0.24(+0.37%) |
Jan 24, 2008 | 63.99 | 65.37 | 62.46 | 63.47 | 1,007,277 | -1.14(-1.76%) |
Jan 23, 2008 | 59.69 | 64.63 | 59.69 | 64.61 | 1,530,170 | +3.85(+6.33%) |
Jan 22, 2008 | 59.74 | 61.88 | 58.07 | 60.76 | 1,291,207 | +1.41(+2.37%) |
Jan 21, 2008 | 60.52 | 61.68 | 58.18 | 59.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 60.52 | 61.68 | 58.18 | 59.35 | 1,035,204 | -1.75(-2.86%) |
Jan 17, 2008 | 62.39 | 62.56 | 61.05 | 61.10 | 1,013,934 | -1.10(-1.77%) |
Jan 16, 2008 | 60.60 | 63.16 | 60.02 | 62.20 | 1,109,675 | +1.60(+2.64%) |
Jan 15, 2008 | 62.20 | 62.22 | 60.48 | 60.60 | 760,731 | -2.41(-3.82%) |
Jan 14, 2008 | 63.22 | 63.96 | 61.68 | 63.01 | 540,736 | +0.16(+0.26%) |
Jan 11, 2008 | 62.58 | 64.03 | 61.37 | 62.85 | 1,301,706 | +0.26(+0.42%) |
Jan 10, 2008 | 60.07 | 63.68 | 59.19 | 62.58 | 1,088,661 | +1.79(+2.94%) |
Jan 09, 2008 | 59.51 | 61.14 | 57.88 | 60.79 | 963,780 | +1.29(+2.16%) |
Jan 08, 2008 | 61.43 | 63.39 | 59.50 | 59.51 | 938,438 | -2.06(-3.34%) |
Jan 07, 2008 | 61.98 | 62.56 | 60.40 | 61.57 | 962,847 | -0.19(-0.30%) |
Jan 04, 2008 | 63.17 | 63.41 | 61.69 | 61.75 | 1,012,132 | -2.06(-3.24%) |
Jan 03, 2008 | 66.32 | 66.77 | 63.73 | 63.82 | 587,378 | -2.44(-3.69%) |
Jan 02, 2008 | 65.57 | 66.56 | 64.53 | 66.26 | 665,582 | +0.87(+1.33%) |
Jan 01, 2008 | 64.54 | 65.53 | 64.22 | 65.39 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 64.54 | 65.53 | 64.22 | 65.39 | 496,115 | +0.61(+0.94%) |
Dec 28, 2007 | 66.33 | 66.50 | 64.52 | 64.78 | 313,279 | -1.41(-2.13%) |
Dec 27, 2007 | 67.42 | 67.61 | 65.83 | 66.19 | 479,399 | -1.36(-2.01%) |
Dec 26, 2007 | 67.70 | 68.03 | 67.05 | 67.55 | 520,836 | -0.75(-1.10%) |
Dec 24, 2007 | 66.17 | 68.56 | 66.17 | 68.30 | 189,055 | +2.39(+3.62%) |
Dec 21, 2007 | 66.20 | 66.35 | 64.91 | 65.91 | 1,081,683 | +0.91(+1.41%) |
Dec 20, 2007 | 65.70 | 66.22 | 64.55 | 65.00 | 550,764 | -0.34(-0.52%) |
Dec 19, 2007 | 64.61 | 65.82 | 64.54 | 65.34 | 735,450 | +0.47(+0.72%) |
Dec 18, 2007 | 64.06 | 65.14 | 62.92 | 64.87 | 932,864 | +1.27(+2.00%) |
Dec 17, 2007 | 64.67 | 65.03 | 63.60 | 63.60 | 849,553 | -1.53(-2.35%) |
Dec 14, 2007 | 66.20 | 67.63 | 65.13 | 65.13 | 800,688 | -1.43(-2.15%) |
Dec 13, 2007 | 66.02 | 67.05 | 65.28 | 66.56 | 541,514 | +0.11(+0.16%) |
Dec 12, 2007 | 67.69 | 68.13 | 65.50 | 66.45 | 859,482 | +1.03(+1.57%) |
Dec 11, 2007 | 68.51 | 68.94 | 65.42 | 65.42 | 562,968 | -2.89(-4.23%) |
Dec 10, 2007 | 67.09 | 68.39 | 66.44 | 68.31 | 315,766 | +1.45(+2.16%) |
Dec 07, 2007 | 67.55 | 67.69 | 66.43 | 66.86 | 1,843,138 | -0.26(-0.39%) |
Dec 06, 2007 | 65.05 | 67.86 | 64.78 | 67.12 | 750,937 | +1.97(+3.03%) |
Dec 05, 2007 | 63.29 | 65.29 | 63.28 | 65.15 | 510,575 | +2.53(+4.04%) |
Dec 04, 2007 | 63.30 | 63.68 | 62.62 | 62.62 | 708,337 | -1.18(-1.85%) |