Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 77.94 | 77.94 | 76.02 | 76.66 | 2,850,121 | -2.30(-2.91%) |
Feb 28, 2008 | 78.15 | 79.89 | 78.13 | 78.96 | 3,424,207 | +0.39(+0.50%) |
Feb 27, 2008 | 81.02 | 81.02 | 78.03 | 78.56 | 3,502,713 | -2.51(-3.10%) |
Feb 26, 2008 | 80.06 | 81.66 | 79.01 | 81.07 | 2,688,395 | +0.78(+0.97%) |
Feb 25, 2008 | 77.25 | 80.71 | 76.88 | 80.29 | 3,954,006 | +3.23(+4.20%) |
Feb 22, 2008 | 76.54 | 77.36 | 74.65 | 77.06 | 2,468,790 | +0.98(+1.29%) |
Feb 21, 2008 | 78.15 | 78.50 | 75.77 | 76.08 | 3,836,608 | -1.60(-2.05%) |
Feb 20, 2008 | 77.54 | 78.16 | 74.95 | 77.67 | 4,499,524 | +0.26(+0.34%) |
Feb 19, 2008 | 76.34 | 78.56 | 76.34 | 77.41 | 4,293,229 | +2.83(+3.79%) |
Feb 18, 2008 | 74.60 | 76.31 | 72.97 | 74.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 74.60 | 76.31 | 72.97 | 74.58 | 4,965,799 | -0.45(-0.60%) |
Feb 14, 2008 | 75.38 | 76.92 | 74.92 | 75.03 | 3,894,598 | +0.13(+0.18%) |
Feb 13, 2008 | 74.21 | 75.39 | 73.10 | 74.90 | 3,274,201 | +1.39(+1.89%) |
Feb 12, 2008 | 74.87 | 76.68 | 72.43 | 73.51 | 3,801,224 | -1.05(-1.41%) |
Feb 11, 2008 | 73.22 | 74.84 | 72.12 | 74.56 | 3,146,196 | +1.37(+1.88%) |
Feb 08, 2008 | 72.24 | 74.62 | 71.70 | 73.19 | 4,401,721 | +1.48(+2.07%) |
Feb 07, 2008 | 67.21 | 71.98 | 67.08 | 71.71 | 6,441,238 | +4.37(+6.49%) |
Feb 06, 2008 | 70.65 | 71.04 | 67.08 | 67.34 | 5,575,022 | -2.98(-4.24%) |
Feb 05, 2008 | 72.65 | 73.32 | 70.12 | 70.32 | 4,260,220 | -4.05(-5.44%) |
Feb 04, 2008 | 76.49 | 76.49 | 73.68 | 74.37 | 2,362,749 | -1.38(-1.82%) |
Feb 01, 2008 | 74.60 | 76.19 | 73.84 | 75.75 | 3,831,536 | +1.18(+1.59%) |
Jan 31, 2008 | 74.70 | 75.62 | 72.76 | 74.56 | 4,415,634 | +0.16(+0.21%) |
Jan 30, 2008 | 76.50 | 76.92 | 73.67 | 74.41 | 5,256,996 | -0.55(-0.74%) |
Jan 29, 2008 | 74.46 | 75.99 | 74.32 | 74.96 | 5,030,174 | +1.05(+1.42%) |
Jan 28, 2008 | 74.46 | 74.87 | 72.56 | 73.90 | 4,903,068 | +0.42(+0.57%) |
Jan 25, 2008 | 74.87 | 76.63 | 72.54 | 73.48 | 5,510,237 | -0.24(-0.32%) |
Jan 24, 2008 | 67.59 | 75.67 | 67.59 | 73.72 | 9,307,532 | +5.58(+8.19%) |
Jan 23, 2008 | 68.24 | 69.46 | 63.08 | 68.15 | 12,328,356 | -2.29(-3.25%) |
Jan 22, 2008 | 65.78 | 72.39 | 64.71 | 70.43 | 8,508,398 | +0.11(+0.15%) |
Jan 21, 2008 | 68.76 | 71.16 | 68.33 | 70.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 68.76 | 71.16 | 68.33 | 70.33 | 5,323,842 | +1.90(+2.78%) |
Jan 17, 2008 | 71.99 | 75.16 | 67.90 | 68.43 | 5,781,152 | -3.47(-4.83%) |
Jan 16, 2008 | 73.49 | 74.37 | 70.64 | 71.90 | 5,429,101 | -2.07(-2.80%) |
Jan 15, 2008 | 75.41 | 76.39 | 73.02 | 73.97 | 6,023,655 | -2.53(-3.30%) |
Jan 14, 2008 | 75.93 | 76.97 | 74.51 | 76.50 | 3,487,927 | +1.02(+1.35%) |
Jan 11, 2008 | 75.40 | 77.21 | 74.99 | 75.48 | 4,681,625 | -0.77(-1.01%) |
Jan 10, 2008 | 77.52 | 77.52 | 74.55 | 76.25 | 6,784,786 | -1.73(-2.22%) |
Jan 09, 2008 | 75.14 | 78.21 | 74.43 | 77.98 | 6,125,323 | +2.76(+3.66%) |
Jan 08, 2008 | 77.23 | 78.24 | 74.97 | 75.22 | 8,302,035 | -1.23(-1.60%) |
Jan 07, 2008 | 77.12 | 78.87 | 75.25 | 76.45 | 6,307,279 | -0.35(-0.46%) |
Jan 04, 2008 | 79.27 | 79.27 | 74.23 | 76.80 | 11,322,309 | -3.72(-4.62%) |
Jan 03, 2008 | 81.37 | 83.14 | 80.49 | 80.52 | 5,787,405 | -0.81(-1.00%) |
Jan 02, 2008 | 82.33 | 82.67 | 80.50 | 81.33 | 6,217,538 | -1.65(-1.98%) |
Jan 01, 2008 | 82.64 | 84.77 | 82.64 | 82.98 | 3,764,360 | +0.00(+0.00%) |
Dec 31, 2007 | 82.64 | 84.77 | 82.64 | 82.98 | 3,764,360 | -0.92(-1.10%) |
Dec 28, 2007 | 85.96 | 85.96 | 83.09 | 83.90 | 4,842,546 | -0.29(-0.34%) |
Dec 27, 2007 | 86.94 | 86.94 | 82.99 | 84.19 | 5,100,400 | -1.70(-1.98%) |
Dec 26, 2007 | 84.24 | 87.08 | 83.93 | 85.89 | 5,566,414 | +1.66(+1.97%) |
Dec 24, 2007 | 81.33 | 84.71 | 80.29 | 84.23 | 4,952,443 | +3.60(+4.47%) |
Dec 21, 2007 | 74.61 | 80.77 | 74.61 | 80.63 | 11,573,016 | +7.15(+9.73%) |
Dec 20, 2007 | 74.46 | 74.80 | 72.42 | 73.48 | 8,005,302 | -2.30(-3.04%) |
Dec 19, 2007 | 74.09 | 76.38 | 73.76 | 75.78 | 10,375,454 | +1.88(+2.54%) |
Dec 18, 2007 | 70.32 | 74.51 | 69.96 | 73.90 | 10,831,883 | +4.23(+6.07%) |
Dec 17, 2007 | 69.75 | 70.10 | 67.87 | 69.68 | 6,641,554 | -0.24(-0.34%) |
Dec 14, 2007 | 68.84 | 71.15 | 67.61 | 69.91 | 7,638,207 | +1.06(+1.54%) |
Dec 13, 2007 | 67.37 | 69.60 | 66.84 | 68.85 | 6,176,939 | +1.28(+1.90%) |
Dec 12, 2007 | 64.70 | 67.86 | 64.70 | 67.57 | 8,338,077 | +4.48(+7.11%) |
Dec 11, 2007 | 64.62 | 65.66 | 62.68 | 63.09 | 5,124,866 | -1.31(-2.03%) |
Dec 10, 2007 | 64.06 | 64.85 | 63.62 | 64.39 | 4,308,766 | -0.30(-0.46%) |
Dec 07, 2007 | 64.25 | 65.04 | 63.83 | 64.69 | 5,160,315 | -0.19(-0.29%) |
Dec 06, 2007 | 61.70 | 65.46 | 60.69 | 64.88 | 9,214,155 | +3.49(+5.68%) |
Dec 05, 2007 | 60.55 | 62.16 | 60.48 | 61.39 | 5,658,236 | +1.66(+2.78%) |
Dec 04, 2007 | 61.04 | 61.29 | 59.36 | 59.73 | 5,234,730 | -1.79(-2.92%) |