Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 57.58 | 58.01 | 56.73 | 57.62 | 5,204,350 | -0.45(-0.77%) |
Feb 28, 2008 | 58.48 | 58.88 | 57.84 | 58.07 | 5,382,850 | -1.06(-1.79%) |
Feb 27, 2008 | 58.82 | 59.98 | 58.47 | 59.12 | 4,676,826 | -0.29(-0.48%) |
Feb 26, 2008 | 59.15 | 60.05 | 57.95 | 59.41 | 5,821,294 | -0.19(-0.32%) |
Feb 25, 2008 | 58.96 | 59.99 | 58.12 | 59.60 | 5,583,684 | +0.66(+1.12%) |
Feb 22, 2008 | 57.92 | 59.23 | 57.36 | 58.94 | 5,666,724 | +0.97(+1.68%) |
Feb 21, 2008 | 58.54 | 58.93 | 57.32 | 57.97 | 5,667,526 | -0.57(-0.97%) |
Feb 20, 2008 | 57.81 | 58.54 | 56.27 | 58.54 | 8,806,117 | +0.17(+0.29%) |
Feb 19, 2008 | 59.33 | 59.84 | 57.76 | 58.37 | 5,173,169 | -0.78(-1.32%) |
Feb 18, 2008 | 59.56 | 59.56 | 58.31 | 59.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.56 | 59.56 | 58.31 | 59.15 | 6,469,517 | -0.45(-0.75%) |
Feb 14, 2008 | 60.05 | 60.93 | 59.21 | 59.60 | 6,189,750 | -0.46(-0.76%) |
Feb 13, 2008 | 59.88 | 60.42 | 59.02 | 60.05 | 5,999,054 | +0.53(+0.90%) |
Feb 12, 2008 | 59.38 | 61.03 | 58.78 | 59.52 | 9,322,693 | +0.98(+1.68%) |
Feb 11, 2008 | 58.03 | 59.49 | 56.99 | 58.54 | 8,410,668 | +0.51(+0.87%) |
Feb 08, 2008 | 59.46 | 59.93 | 57.61 | 58.03 | 13,373,310 | -1.24(-2.09%) |
Feb 07, 2008 | 57.47 | 61.45 | 57.25 | 59.27 | 41,211,132 | +4.80(+8.81%) |
Feb 06, 2008 | 65.49 | 65.50 | 53.34 | 54.47 | 77,068,888 | -11.62(-17.59%) |
Feb 05, 2008 | 69.79 | 70.10 | 66.09 | 66.09 | 12,077,291 | -3.39(-4.88%) |
Feb 04, 2008 | 69.50 | 69.93 | 68.47 | 69.48 | 4,361,031 | +1.00(+1.47%) |
Feb 01, 2008 | 69.59 | 69.77 | 67.57 | 68.48 | 6,438,977 | -0.82(-1.19%) |
Jan 31, 2008 | 66.28 | 70.14 | 65.10 | 69.30 | 9,371,781 | +2.15(+3.20%) |
Jan 30, 2008 | 68.64 | 69.44 | 66.67 | 67.15 | 7,511,854 | -2.10(-3.04%) |
Jan 29, 2008 | 69.72 | 70.32 | 68.36 | 69.26 | 5,967,160 | -0.85(-1.21%) |
Jan 28, 2008 | 72.30 | 73.27 | 68.32 | 70.10 | 14,293,576 | -0.50(-0.71%) |
Jan 25, 2008 | 71.34 | 72.62 | 70.51 | 70.60 | 9,412,299 | -0.69(-0.97%) |
Jan 24, 2008 | 68.25 | 72.13 | 68.19 | 71.29 | 11,744,142 | +2.82(+4.12%) |
Jan 23, 2008 | 63.87 | 68.90 | 63.42 | 68.47 | 12,561,198 | +3.25(+4.99%) |
Jan 22, 2008 | 60.06 | 65.52 | 59.23 | 65.22 | 12,538,258 | +2.54(+4.05%) |
Jan 21, 2008 | 61.22 | 63.22 | 61.17 | 62.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.22 | 63.22 | 61.17 | 62.68 | 11,867,361 | +1.53(+2.51%) |
Jan 17, 2008 | 64.88 | 65.44 | 60.80 | 61.14 | 10,535,912 | -3.60(-5.55%) |
Jan 16, 2008 | 66.34 | 66.86 | 63.65 | 64.74 | 11,430,146 | -2.24(-3.35%) |
Jan 15, 2008 | 69.23 | 69.59 | 66.94 | 66.98 | 7,968,615 | -2.99(-4.27%) |
Jan 14, 2008 | 69.82 | 70.04 | 68.54 | 69.97 | 4,173,854 | +0.64(+0.92%) |
Jan 11, 2008 | 68.17 | 69.82 | 67.29 | 69.33 | 7,911,188 | +0.67(+0.98%) |
Jan 10, 2008 | 66.56 | 69.36 | 66.04 | 68.66 | 8,631,779 | +1.28(+1.89%) |
Jan 09, 2008 | 67.01 | 67.77 | 64.46 | 67.39 | 11,830,309 | +0.26(+0.39%) |
Jan 08, 2008 | 69.26 | 70.13 | 66.65 | 67.12 | 8,960,091 | -1.80(-2.62%) |
Jan 07, 2008 | 70.27 | 70.60 | 66.79 | 68.93 | 10,267,575 | -0.83(-1.20%) |
Jan 04, 2008 | 72.50 | 72.50 | 69.43 | 69.76 | 8,630,219 | -3.24(-4.44%) |
Jan 03, 2008 | 75.66 | 75.83 | 71.65 | 73.00 | 11,369,022 | -2.65(-3.51%) |
Jan 02, 2008 | 77.00 | 77.05 | 75.27 | 75.65 | 4,370,893 | -1.35(-1.75%) |
Jan 01, 2008 | 76.33 | 77.00 | 75.56 | 77.00 | 2,599,048 | +0.00(+0.00%) |
Dec 31, 2007 | 76.33 | 77.00 | 75.56 | 77.00 | 2,599,048 | +0.39(+0.51%) |
Dec 28, 2007 | 77.06 | 77.06 | 75.54 | 76.61 | 2,453,405 | +0.51(+0.66%) |
Dec 27, 2007 | 77.67 | 77.67 | 76.10 | 76.10 | 2,321,927 | -1.35(-1.74%) |
Dec 26, 2007 | 77.73 | 77.73 | 76.50 | 77.45 | 3,162,698 | -0.45(-0.58%) |
Dec 24, 2007 | 77.59 | 78.76 | 76.44 | 77.90 | 5,349,245 | -1.88(-2.36%) |
Dec 21, 2007 | 79.12 | 79.78 | 78.21 | 79.78 | 5,777,890 | +1.09(+1.39%) |
Dec 20, 2007 | 78.57 | 79.08 | 77.91 | 78.69 | 3,300,564 | +0.84(+1.08%) |
Dec 19, 2007 | 77.84 | 78.66 | 76.95 | 77.84 | 3,630,079 | +0.17(+0.22%) |
Dec 18, 2007 | 78.34 | 78.70 | 76.38 | 77.67 | 4,452,214 | +0.06(+0.07%) |
Dec 17, 2007 | 78.28 | 79.40 | 77.39 | 77.62 | 3,674,944 | -0.85(-1.08%) |
Dec 14, 2007 | 78.32 | 79.79 | 77.79 | 78.47 | 4,063,632 | -0.22(-0.28%) |
Dec 13, 2007 | 76.71 | 78.91 | 75.60 | 78.69 | 5,561,928 | +1.44(+1.86%) |
Dec 12, 2007 | 78.33 | 78.33 | 76.19 | 77.24 | 4,274,177 | +0.79(+1.03%) |
Dec 11, 2007 | 79.13 | 79.70 | 75.65 | 76.46 | 5,415,359 | -2.40(-3.04%) |
Dec 10, 2007 | 79.19 | 80.20 | 78.46 | 78.85 | 4,726,297 | -0.51(-0.64%) |
Dec 07, 2007 | 78.55 | 79.79 | 78.01 | 79.36 | 4,280,521 | +0.81(+1.03%) |
Dec 06, 2007 | 77.92 | 78.55 | 77.37 | 78.55 | 4,983,213 | +0.29(+0.37%) |
Dec 05, 2007 | 75.88 | 78.56 | 75.88 | 78.26 | 8,362,230 | +3.03(+4.03%) |
Dec 04, 2007 | 74.10 | 77.10 | 74.10 | 75.23 | 8,388,217 | +1.06(+1.43%) |