Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 65.55 | 66.27 | 64.02 | 64.29 | 2,111,822 | -1.97(-2.97%) |
Feb 28, 2008 | 66.92 | 67.07 | 65.96 | 66.26 | 1,739,386 | -1.19(-1.77%) |
Feb 27, 2008 | 66.91 | 67.83 | 66.47 | 67.45 | 1,838,211 | +0.27(+0.41%) |
Feb 26, 2008 | 66.70 | 67.70 | 65.91 | 67.18 | 2,282,430 | -0.09(-0.13%) |
Feb 25, 2008 | 65.95 | 67.27 | 65.37 | 67.27 | 2,451,020 | +1.23(+1.87%) |
Feb 22, 2008 | 65.65 | 66.10 | 64.67 | 66.03 | 1,513,496 | +0.62(+0.94%) |
Feb 21, 2008 | 66.84 | 67.10 | 65.03 | 65.42 | 2,993,632 | -1.32(-1.98%) |
Feb 20, 2008 | 64.53 | 67.02 | 64.34 | 66.74 | 3,290,188 | +1.52(+2.33%) |
Feb 19, 2008 | 65.75 | 66.85 | 64.85 | 65.22 | 2,074,348 | +0.08(+0.12%) |
Feb 18, 2008 | 65.21 | 65.33 | 63.70 | 65.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 65.21 | 65.33 | 63.70 | 65.14 | 2,065,376 | -0.35(-0.54%) |
Feb 14, 2008 | 66.39 | 66.82 | 65.27 | 65.49 | 1,517,000 | -0.75(-1.14%) |
Feb 13, 2008 | 66.45 | 67.25 | 65.47 | 66.24 | 2,104,619 | +0.30(+0.45%) |
Feb 12, 2008 | 65.00 | 66.96 | 64.99 | 65.95 | 2,956,913 | +1.03(+1.59%) |
Feb 11, 2008 | 63.54 | 65.14 | 63.34 | 64.91 | 1,612,914 | +1.24(+1.95%) |
Feb 08, 2008 | 63.85 | 64.49 | 63.03 | 63.67 | 2,839,125 | -0.74(-1.16%) |
Feb 07, 2008 | 62.46 | 65.10 | 62.46 | 64.42 | 3,103,989 | +1.63(+2.59%) |
Feb 06, 2008 | 63.63 | 64.56 | 62.64 | 62.79 | 2,637,893 | -0.71(-1.12%) |
Feb 05, 2008 | 64.43 | 64.99 | 63.42 | 63.50 | 2,845,688 | -1.95(-2.97%) |
Feb 04, 2008 | 66.94 | 67.20 | 65.11 | 65.45 | 2,677,312 | -1.47(-2.20%) |
Feb 01, 2008 | 64.94 | 67.30 | 64.94 | 66.92 | 2,958,626 | +2.30(+3.56%) |
Jan 31, 2008 | 64.26 | 65.41 | 62.70 | 64.63 | 3,856,682 | -0.06(-0.09%) |
Jan 30, 2008 | 64.54 | 66.88 | 64.23 | 64.68 | 3,327,670 | -0.01(-0.01%) |
Jan 29, 2008 | 65.59 | 66.02 | 64.35 | 64.69 | 3,019,608 | -0.42(-0.64%) |
Jan 28, 2008 | 63.73 | 65.35 | 62.88 | 65.11 | 3,828,253 | +0.86(+1.35%) |
Jan 25, 2008 | 63.38 | 64.75 | 62.78 | 64.24 | 5,123,648 | +2.04(+3.28%) |
Jan 24, 2008 | 60.08 | 63.48 | 59.90 | 62.20 | 6,495,861 | +2.17(+3.62%) |
Jan 23, 2008 | 60.06 | 61.12 | 56.02 | 60.03 | 7,231,650 | -1.80(-2.91%) |
Jan 22, 2008 | 59.67 | 62.62 | 58.72 | 61.83 | 5,393,538 | -1.44(-2.28%) |
Jan 21, 2008 | 62.09 | 63.69 | 61.41 | 63.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.09 | 63.69 | 61.41 | 63.27 | 4,615,176 | +1.31(+2.11%) |
Jan 17, 2008 | 65.37 | 66.42 | 61.77 | 61.97 | 5,295,576 | -3.33(-5.10%) |
Jan 16, 2008 | 68.15 | 68.43 | 64.91 | 65.30 | 5,558,544 | -3.37(-4.91%) |
Jan 15, 2008 | 70.27 | 71.25 | 68.30 | 68.67 | 2,993,071 | -2.63(-3.70%) |
Jan 14, 2008 | 69.53 | 71.58 | 69.40 | 71.30 | 2,521,239 | +2.19(+3.17%) |
Jan 11, 2008 | 69.18 | 69.93 | 68.70 | 69.11 | 2,411,008 | -0.58(-0.83%) |
Jan 10, 2008 | 69.73 | 70.45 | 69.09 | 69.69 | 3,079,028 | -0.31(-0.45%) |
Jan 09, 2008 | 69.77 | 70.79 | 67.86 | 70.00 | 4,188,016 | +1.29(+1.88%) |
Jan 08, 2008 | 69.09 | 70.71 | 68.53 | 68.71 | 2,828,621 | -0.17(-0.24%) |
Jan 07, 2008 | 69.54 | 69.97 | 67.43 | 68.88 | 2,850,390 | -0.11(-0.16%) |
Jan 04, 2008 | 70.33 | 70.83 | 68.96 | 68.99 | 2,873,583 | -1.87(-2.64%) |
Jan 03, 2008 | 70.56 | 71.42 | 70.33 | 70.86 | 1,620,017 | +0.61(+0.87%) |
Jan 02, 2008 | 70.86 | 70.99 | 69.67 | 70.25 | 2,500,230 | -0.78(-1.10%) |
Jan 01, 2008 | 72.40 | 72.78 | 70.89 | 71.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 72.40 | 72.78 | 70.89 | 71.04 | 1,392,927 | -1.46(-2.01%) |
Dec 28, 2007 | 73.09 | 73.63 | 72.50 | 72.50 | 1,983,874 | +0.00(+0.00%) |
Dec 27, 2007 | 73.27 | 73.47 | 72.30 | 72.50 | 1,221,034 | -0.98(-1.33%) |
Dec 26, 2007 | 73.46 | 73.67 | 72.53 | 73.47 | 733,728 | +0.02(+0.02%) |
Dec 24, 2007 | 73.77 | 73.77 | 72.61 | 73.46 | 541,475 | +0.33(+0.45%) |
Dec 21, 2007 | 71.72 | 73.34 | 71.48 | 73.13 | 2,980,605 | +2.19(+3.08%) |
Dec 20, 2007 | 70.74 | 70.99 | 69.19 | 70.94 | 1,817,044 | +0.85(+1.21%) |
Dec 19, 2007 | 70.98 | 71.28 | 70.09 | 70.09 | 1,817,611 | -0.64(-0.91%) |
Dec 18, 2007 | 69.91 | 70.99 | 69.38 | 70.74 | 2,875,382 | +1.74(+2.52%) |
Dec 17, 2007 | 70.33 | 70.69 | 68.89 | 69.00 | 2,248,303 | -1.51(-2.14%) |
Dec 14, 2007 | 71.14 | 71.22 | 70.33 | 70.50 | 2,379,962 | -1.17(-1.63%) |
Dec 13, 2007 | 69.61 | 71.89 | 69.25 | 71.67 | 2,820,566 | +1.58(+2.25%) |
Dec 12, 2007 | 70.34 | 71.18 | 69.35 | 70.09 | 3,228,374 | +1.39(+2.03%) |
Dec 11, 2007 | 69.45 | 70.67 | 68.68 | 68.70 | 3,267,917 | -2.89(-4.04%) |
Dec 10, 2007 | 70.45 | 71.70 | 69.93 | 71.59 | 1,614,435 | +1.48(+2.11%) |
Dec 07, 2007 | 70.08 | 70.43 | 69.63 | 70.11 | 1,315,919 | +0.02(+0.03%) |
Dec 06, 2007 | 69.07 | 70.09 | 68.15 | 70.09 | 2,074,740 | +0.99(+1.44%) |
Dec 05, 2007 | 68.66 | 69.25 | 68.13 | 69.09 | 2,130,869 | +0.93(+1.36%) |
Dec 04, 2007 | 67.31 | 68.53 | 67.00 | 68.16 | 2,177,431 | +0.70(+1.03%) |