Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 76.77 | 77.11 | 75.33 | 75.62 | 823,680 | -2.94(-3.75%) |
Feb 28, 2008 | 78.82 | 79.17 | 78.10 | 78.56 | 983,261 | -0.69(-0.87%) |
Feb 27, 2008 | 77.61 | 79.74 | 77.48 | 79.25 | 1,582,961 | +0.28(+0.35%) |
Feb 26, 2008 | 77.95 | 79.57 | 77.69 | 78.97 | 965,668 | +1.81(+2.35%) |
Feb 25, 2008 | 76.32 | 77.32 | 75.12 | 77.16 | 1,028,455 | +0.70(+0.92%) |
Feb 22, 2008 | 76.19 | 76.55 | 74.64 | 76.46 | 570,309 | +1.21(+1.60%) |
Feb 21, 2008 | 76.34 | 76.50 | 75.05 | 75.25 | 710,814 | -0.67(-0.88%) |
Feb 20, 2008 | 74.38 | 76.28 | 74.20 | 75.92 | 779,302 | +0.12(+0.16%) |
Feb 19, 2008 | 77.00 | 77.09 | 75.65 | 75.80 | 1,233,413 | +0.65(+0.86%) |
Feb 18, 2008 | 74.27 | 75.22 | 73.82 | 75.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 74.27 | 75.22 | 73.82 | 75.15 | 981,628 | -0.27(-0.36%) |
Feb 14, 2008 | 75.64 | 76.77 | 75.27 | 75.42 | 874,238 | -1.71(-2.22%) |
Feb 13, 2008 | 77.11 | 77.41 | 75.65 | 77.13 | 897,945 | +1.51(+1.99%) |
Feb 12, 2008 | 75.78 | 76.74 | 75.14 | 75.63 | 986,905 | +0.78(+1.04%) |
Feb 11, 2008 | 75.31 | 75.46 | 73.42 | 74.85 | 917,026 | -0.12(-0.15%) |
Feb 08, 2008 | 74.95 | 75.69 | 74.13 | 74.97 | 1,072,076 | -0.76(-1.00%) |
Feb 07, 2008 | 75.03 | 76.29 | 73.95 | 75.72 | 1,652,447 | +1.73(+2.34%) |
Feb 06, 2008 | 73.61 | 75.72 | 72.78 | 73.99 | 1,521,774 | +0.66(+0.90%) |
Feb 05, 2008 | 74.38 | 74.56 | 72.96 | 73.33 | 955,398 | -4.27(-5.50%) |
Feb 04, 2008 | 78.58 | 78.69 | 77.24 | 77.60 | 964,733 | -1.36(-1.72%) |
Feb 01, 2008 | 77.64 | 79.14 | 77.46 | 78.95 | 1,048,822 | +2.06(+2.68%) |
Jan 31, 2008 | 74.84 | 77.65 | 74.58 | 76.89 | 1,435,402 | -1.18(-1.51%) |
Jan 30, 2008 | 77.61 | 80.04 | 76.91 | 78.07 | 790,820 | -0.10(-0.13%) |
Jan 29, 2008 | 77.82 | 78.41 | 76.79 | 78.18 | 425,922 | -0.19(-0.24%) |
Jan 28, 2008 | 76.24 | 78.37 | 75.22 | 78.37 | 775,825 | +2.43(+3.19%) |
Jan 25, 2008 | 80.05 | 80.10 | 75.25 | 75.94 | 1,927,411 | -3.45(-4.34%) |
Jan 24, 2008 | 78.44 | 79.95 | 77.57 | 79.39 | 1,665,524 | +3.04(+3.98%) |
Jan 23, 2008 | 71.55 | 76.53 | 70.93 | 76.35 | 3,309,152 | +0.19(+0.25%) |
Jan 22, 2008 | 70.95 | 77.11 | 70.95 | 76.16 | 3,222,661 | -2.04(-2.61%) |
Jan 21, 2008 | 80.59 | 81.10 | 77.10 | 78.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 80.59 | 81.10 | 77.10 | 78.20 | 2,363,222 | -0.46(-0.59%) |
Jan 17, 2008 | 82.03 | 82.48 | 78.21 | 78.67 | 2,551,022 | -3.61(-4.39%) |
Jan 16, 2008 | 81.82 | 83.56 | 81.21 | 82.28 | 1,766,439 | -0.64(-0.77%) |
Jan 15, 2008 | 84.85 | 84.90 | 82.87 | 82.92 | 1,459,217 | -3.44(-3.99%) |
Jan 14, 2008 | 86.34 | 87.00 | 85.78 | 86.36 | 663,822 | +1.57(+1.85%) |
Jan 11, 2008 | 84.66 | 85.69 | 84.21 | 84.79 | 1,079,372 | -1.55(-1.79%) |
Jan 10, 2008 | 84.34 | 87.52 | 83.72 | 86.34 | 1,765,645 | +0.40(+0.46%) |
Jan 09, 2008 | 84.56 | 86.04 | 83.83 | 85.94 | 1,186,047 | +1.44(+1.70%) |
Jan 08, 2008 | 86.67 | 87.44 | 84.50 | 84.51 | 1,151,271 | -2.60(-2.99%) |
Jan 07, 2008 | 87.05 | 87.38 | 86.18 | 87.11 | 929,347 | +0.12(+0.13%) |
Jan 04, 2008 | 87.75 | 88.08 | 86.84 | 86.99 | 788,693 | -0.85(-0.97%) |
Jan 03, 2008 | 87.97 | 88.56 | 87.64 | 87.85 | 641,372 | -0.11(-0.12%) |
Jan 02, 2008 | 89.08 | 89.13 | 87.43 | 87.96 | 808,061 | -0.24(-0.27%) |
Jan 01, 2008 | 88.62 | 88.77 | 87.40 | 88.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 88.62 | 88.77 | 87.40 | 88.19 | 445,336 | -0.20(-0.22%) |
Dec 28, 2007 | 89.14 | 89.40 | 88.08 | 88.39 | 350,047 | +0.60(+0.68%) |
Dec 27, 2007 | 88.53 | 88.71 | 87.73 | 87.79 | 572,407 | -0.06(-0.07%) |
Dec 26, 2007 | 87.47 | 88.28 | 87.47 | 87.85 | 336,606 | +0.22(+0.26%) |
Dec 24, 2007 | 86.62 | 87.76 | 86.56 | 87.63 | 140,570 | +0.65(+0.75%) |
Dec 21, 2007 | 86.36 | 86.97 | 85.80 | 86.97 | 834,253 | +1.51(+1.76%) |
Dec 20, 2007 | 85.98 | 86.01 | 85.02 | 85.47 | 579,450 | -0.15(-0.18%) |
Dec 19, 2007 | 86.00 | 86.29 | 85.00 | 85.62 | 627,918 | -0.68(-0.79%) |
Dec 18, 2007 | 86.94 | 87.21 | 85.02 | 86.30 | 907,107 | +0.98(+1.15%) |
Dec 17, 2007 | 85.57 | 86.18 | 85.10 | 85.32 | 538,218 | -1.63(-1.87%) |
Dec 14, 2007 | 87.66 | 88.13 | 86.82 | 86.95 | 758,906 | -2.64(-2.95%) |
Dec 13, 2007 | 89.33 | 89.78 | 88.08 | 89.59 | 759,493 | -1.24(-1.37%) |
Dec 12, 2007 | 91.77 | 92.34 | 89.62 | 90.83 | 1,360,378 | +2.41(+2.72%) |
Dec 11, 2007 | 90.26 | 91.83 | 88.13 | 88.43 | 856,968 | -3.31(-3.61%) |
Dec 10, 2007 | 91.08 | 92.00 | 91.08 | 91.74 | 605,569 | +2.07(+2.31%) |
Dec 07, 2007 | 89.97 | 90.51 | 89.52 | 89.67 | 891,512 | -0.51(-0.57%) |
Dec 06, 2007 | 88.80 | 90.35 | 88.80 | 90.18 | 655,238 | +1.26(+1.42%) |
Dec 05, 2007 | 88.73 | 89.33 | 88.43 | 88.92 | 1,056,628 | +0.94(+1.07%) |
Dec 04, 2007 | 87.70 | 88.59 | 87.42 | 87.98 | 813,344 | -1.51(-1.68%) |