Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 63.17 | 63.37 | 61.05 | 61.42 | 12,113,775 | -2.30(-3.61%) |
Feb 28, 2008 | 62.36 | 64.20 | 62.16 | 63.72 | 11,507,553 | +1.02(+1.63%) |
Feb 27, 2008 | 63.05 | 63.31 | 62.23 | 62.70 | 10,187,546 | -0.60(-0.95%) |
Feb 26, 2008 | 62.02 | 63.50 | 61.10 | 63.30 | 10,850,552 | +1.11(+1.78%) |
Feb 25, 2008 | 60.62 | 62.38 | 60.54 | 62.19 | 10,459,182 | +1.48(+2.45%) |
Feb 22, 2008 | 59.98 | 60.84 | 58.42 | 60.71 | 8,678,192 | +1.09(+1.84%) |
Feb 21, 2008 | 61.28 | 61.62 | 59.37 | 59.61 | 13,694,083 | -1.53(-2.50%) |
Feb 20, 2008 | 61.20 | 61.72 | 60.73 | 61.14 | 12,455,071 | -0.47(-0.76%) |
Feb 19, 2008 | 61.24 | 62.41 | 60.82 | 61.61 | 14,169,432 | +1.88(+3.14%) |
Feb 18, 2008 | 59.41 | 60.25 | 58.42 | 59.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.41 | 60.25 | 58.42 | 59.73 | 13,218,207 | -0.02(-0.04%) |
Feb 14, 2008 | 60.73 | 61.40 | 59.66 | 59.76 | 10,967,478 | -0.55(-0.92%) |
Feb 13, 2008 | 58.87 | 60.85 | 58.50 | 60.31 | 14,229,600 | +2.42(+4.17%) |
Feb 12, 2008 | 58.26 | 59.55 | 57.38 | 57.89 | 15,888,624 | +0.71(+1.24%) |
Feb 11, 2008 | 55.06 | 57.39 | 54.66 | 57.18 | 13,970,017 | +2.22(+4.03%) |
Feb 08, 2008 | 54.70 | 55.40 | 53.84 | 54.97 | 14,419,374 | +1.14(+2.13%) |
Feb 07, 2008 | 52.99 | 54.80 | 52.25 | 53.82 | 15,542,520 | +0.64(+1.20%) |
Feb 06, 2008 | 55.13 | 55.24 | 53.09 | 53.18 | 18,475,100 | -1.47(-2.69%) |
Feb 05, 2008 | 55.32 | 55.37 | 54.53 | 54.66 | 25,607,038 | -1.53(-2.73%) |
Feb 04, 2008 | 55.63 | 56.81 | 54.90 | 56.19 | 11,522,496 | +0.58(+1.03%) |
Feb 01, 2008 | 54.07 | 55.77 | 53.80 | 55.61 | 17,604,250 | +2.05(+3.82%) |
Jan 31, 2008 | 52.59 | 53.97 | 52.01 | 53.57 | 35,657,752 | -0.25(-0.46%) |
Jan 30, 2008 | 55.56 | 56.21 | 53.67 | 53.82 | 19,860,366 | -2.09(-3.74%) |
Jan 29, 2008 | 56.67 | 56.77 | 55.34 | 55.91 | 14,871,398 | -0.38(-0.68%) |
Jan 28, 2008 | 55.17 | 56.80 | 54.35 | 56.29 | 13,104,866 | +1.09(+1.97%) |
Jan 25, 2008 | 58.53 | 58.76 | 54.32 | 55.20 | 20,163,606 | -1.86(-3.26%) |
Jan 24, 2008 | 57.42 | 59.32 | 56.15 | 57.06 | 21,453,482 | -0.01(-0.02%) |
Jan 23, 2008 | 53.27 | 57.15 | 51.64 | 57.08 | 26,592,852 | +2.31(+4.22%) |
Jan 22, 2008 | 52.88 | 56.28 | 52.88 | 54.77 | 30,663,748 | -1.73(-3.06%) |
Jan 21, 2008 | 55.69 | 57.01 | 51.37 | 56.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.69 | 57.01 | 51.37 | 56.49 | 80,640,744 | -2.12(-3.62%) |
Jan 17, 2008 | 61.73 | 62.78 | 57.89 | 58.62 | 25,390,060 | -2.41(-3.95%) |
Jan 16, 2008 | 62.51 | 62.87 | 59.16 | 61.03 | 32,130,738 | -2.15(-3.41%) |
Jan 15, 2008 | 66.07 | 66.11 | 63.08 | 63.18 | 22,283,358 | -4.69(-6.91%) |
Jan 14, 2008 | 67.33 | 68.17 | 66.43 | 67.87 | 10,997,197 | +1.08(+1.62%) |
Jan 11, 2008 | 68.21 | 68.61 | 66.63 | 66.79 | 13,903,304 | -2.19(-3.17%) |
Jan 10, 2008 | 68.99 | 69.58 | 67.63 | 68.98 | 14,527,083 | -1.08(-1.54%) |
Jan 09, 2008 | 69.16 | 70.33 | 68.25 | 70.06 | 11,275,181 | +1.35(+1.96%) |
Jan 08, 2008 | 69.57 | 71.27 | 68.52 | 68.71 | 14,990,690 | -0.07(-0.10%) |
Jan 07, 2008 | 70.19 | 71.02 | 67.98 | 68.78 | 14,546,543 | -0.85(-1.21%) |
Jan 04, 2008 | 71.98 | 72.00 | 69.25 | 69.62 | 13,922,195 | -3.06(-4.21%) |
Jan 03, 2008 | 71.54 | 72.97 | 70.96 | 72.69 | 12,087,334 | +1.23(+1.72%) |
Jan 02, 2008 | 70.65 | 72.84 | 70.20 | 71.46 | 12,918,203 | +1.57(+2.25%) |
Jan 01, 2008 | 69.89 | 70.37 | 69.67 | 69.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 69.89 | 70.37 | 69.67 | 69.89 | 6,369,850 | -0.31(-0.44%) |
Dec 28, 2007 | 69.74 | 70.86 | 69.74 | 70.19 | 6,384,929 | +1.03(+1.49%) |
Dec 27, 2007 | 69.98 | 70.33 | 69.10 | 69.16 | 7,235,637 | -0.85(-1.22%) |
Dec 26, 2007 | 68.11 | 70.46 | 68.11 | 70.01 | 8,017,861 | +1.93(+2.84%) |
Dec 24, 2007 | 67.22 | 68.27 | 66.67 | 68.08 | 3,104,060 | +0.85(+1.26%) |
Dec 21, 2007 | 64.65 | 67.34 | 64.65 | 67.24 | 14,683,057 | +2.74(+4.25%) |
Dec 20, 2007 | 65.27 | 65.66 | 63.88 | 64.49 | 11,022,015 | -0.23(-0.36%) |
Dec 19, 2007 | 65.14 | 67.07 | 64.72 | 64.73 | 13,633,116 | +0.51(+0.80%) |
Dec 18, 2007 | 64.74 | 65.14 | 63.26 | 64.22 | 9,910,768 | +0.08(+0.12%) |
Dec 17, 2007 | 66.60 | 66.60 | 62.73 | 64.14 | 17,708,864 | -3.05(-4.54%) |
Dec 14, 2007 | 67.98 | 68.20 | 67.09 | 67.19 | 8,668,314 | -1.46(-2.12%) |
Dec 13, 2007 | 69.06 | 69.60 | 67.29 | 68.64 | 9,631,249 | -0.73(-1.05%) |
Dec 12, 2007 | 69.42 | 70.75 | 68.36 | 69.38 | 13,768,666 | +1.53(+2.25%) |
Dec 11, 2007 | 69.91 | 70.68 | 67.48 | 67.85 | 8,971,297 | -2.10(-3.00%) |
Dec 10, 2007 | 69.11 | 70.37 | 69.11 | 69.94 | 7,165,146 | +0.90(+1.30%) |
Dec 07, 2007 | 69.62 | 70.40 | 68.76 | 69.05 | 8,182,606 | -1.21(-1.72%) |
Dec 06, 2007 | 68.04 | 70.51 | 67.75 | 70.26 | 9,195,691 | +2.20(+3.23%) |
Dec 05, 2007 | 67.39 | 69.18 | 67.15 | 68.06 | 13,210,155 | +1.39(+2.09%) |
Dec 04, 2007 | 66.41 | 67.00 | 65.47 | 66.67 | 11,583,321 | +0.00(+0.00%) |