Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 62.77 | 62.97 | 60.67 | 61.03 | 12,190,449 | -2.29(-3.61%) |
Feb 28, 2008 | 61.97 | 63.79 | 61.77 | 63.32 | 11,580,390 | +1.02(+1.63%) |
Feb 27, 2008 | 62.65 | 62.91 | 61.84 | 62.30 | 10,252,028 | -0.60(-0.95%) |
Feb 26, 2008 | 61.63 | 63.10 | 60.71 | 62.90 | 10,919,230 | +1.10(+1.78%) |
Feb 25, 2008 | 60.24 | 61.99 | 60.16 | 61.80 | 10,525,383 | +1.48(+2.45%) |
Feb 22, 2008 | 59.60 | 60.45 | 58.05 | 60.33 | 8,733,120 | +1.09(+1.84%) |
Feb 21, 2008 | 60.89 | 61.23 | 58.99 | 59.24 | 13,780,760 | -1.52(-2.50%) |
Feb 20, 2008 | 60.81 | 61.34 | 60.35 | 60.76 | 12,533,905 | -0.47(-0.76%) |
Feb 19, 2008 | 60.86 | 62.01 | 60.44 | 61.22 | 14,259,117 | +1.86(+3.14%) |
Feb 18, 2008 | 59.03 | 59.87 | 58.05 | 59.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.03 | 59.87 | 58.05 | 59.36 | 13,301,871 | -0.02(-0.04%) |
Feb 14, 2008 | 60.35 | 61.02 | 59.29 | 59.38 | 11,036,896 | -0.55(-0.92%) |
Feb 13, 2008 | 58.50 | 60.47 | 58.13 | 59.93 | 14,319,666 | +2.40(+4.17%) |
Feb 12, 2008 | 57.89 | 59.18 | 57.02 | 57.53 | 15,989,191 | +0.71(+1.24%) |
Feb 11, 2008 | 54.71 | 57.03 | 54.32 | 56.82 | 14,058,439 | +2.20(+4.03%) |
Feb 08, 2008 | 54.35 | 55.05 | 53.50 | 54.62 | 14,510,641 | +1.14(+2.13%) |
Feb 07, 2008 | 52.66 | 54.45 | 51.92 | 53.49 | 15,640,896 | +0.64(+1.20%) |
Feb 06, 2008 | 54.78 | 54.90 | 52.76 | 52.85 | 18,592,038 | -1.46(-2.69%) |
Feb 05, 2008 | 54.97 | 55.02 | 54.18 | 54.31 | 25,769,118 | -1.52(-2.73%) |
Feb 04, 2008 | 55.28 | 56.46 | 54.56 | 55.84 | 11,595,427 | +0.57(+1.03%) |
Feb 01, 2008 | 53.73 | 55.42 | 53.46 | 55.26 | 17,715,676 | +2.03(+3.82%) |
Jan 31, 2008 | 52.26 | 53.63 | 51.68 | 53.23 | 35,883,444 | -0.25(-0.46%) |
Jan 30, 2008 | 55.21 | 55.86 | 53.34 | 53.48 | 19,986,072 | -2.08(-3.74%) |
Jan 29, 2008 | 56.31 | 56.41 | 54.99 | 55.55 | 14,965,526 | -0.38(-0.68%) |
Jan 28, 2008 | 54.82 | 56.44 | 54.01 | 55.94 | 13,187,813 | +1.08(+1.97%) |
Jan 25, 2008 | 58.17 | 58.39 | 53.98 | 54.85 | 20,291,230 | -1.85(-3.26%) |
Jan 24, 2008 | 57.06 | 58.94 | 55.80 | 56.70 | 21,589,272 | -0.01(-0.02%) |
Jan 23, 2008 | 52.93 | 56.79 | 51.31 | 56.72 | 26,761,170 | +2.29(+4.22%) |
Jan 22, 2008 | 52.55 | 55.93 | 52.55 | 54.42 | 30,857,834 | -1.72(-3.06%) |
Jan 21, 2008 | 55.34 | 56.66 | 51.04 | 56.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.34 | 56.66 | 51.04 | 56.14 | 81,151,160 | -2.11(-3.62%) |
Jan 17, 2008 | 61.34 | 62.39 | 57.53 | 58.25 | 25,550,766 | -2.39(-3.95%) |
Jan 16, 2008 | 62.11 | 62.48 | 58.79 | 60.64 | 32,334,110 | -2.14(-3.41%) |
Jan 15, 2008 | 65.66 | 65.69 | 62.68 | 62.78 | 22,424,400 | -4.66(-6.91%) |
Jan 14, 2008 | 66.91 | 67.74 | 66.01 | 67.44 | 11,066,803 | +1.07(+1.62%) |
Jan 11, 2008 | 67.78 | 68.18 | 66.21 | 66.37 | 13,991,305 | -2.17(-3.17%) |
Jan 10, 2008 | 68.56 | 69.14 | 67.20 | 68.54 | 14,619,031 | -1.07(-1.54%) |
Jan 09, 2008 | 68.73 | 69.89 | 67.82 | 69.62 | 11,346,547 | +1.34(+1.96%) |
Jan 08, 2008 | 69.14 | 70.82 | 68.08 | 68.28 | 15,085,573 | -0.07(-0.10%) |
Jan 07, 2008 | 69.74 | 70.58 | 67.55 | 68.35 | 14,638,616 | -0.84(-1.21%) |
Jan 04, 2008 | 71.52 | 71.55 | 68.82 | 69.19 | 14,010,315 | -3.04(-4.21%) |
Jan 03, 2008 | 71.09 | 72.51 | 70.51 | 72.23 | 12,163,841 | +1.22(+1.72%) |
Jan 02, 2008 | 70.20 | 72.38 | 69.76 | 71.01 | 12,999,968 | +1.56(+2.25%) |
Jan 01, 2008 | 69.45 | 69.93 | 69.24 | 69.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 69.45 | 69.93 | 69.24 | 69.45 | 6,410,168 | -0.30(-0.44%) |
Dec 28, 2007 | 69.31 | 70.41 | 69.31 | 69.75 | 6,425,342 | +1.02(+1.49%) |
Dec 27, 2007 | 69.54 | 69.89 | 68.66 | 68.73 | 7,281,435 | -0.85(-1.22%) |
Dec 26, 2007 | 67.68 | 70.01 | 67.68 | 69.57 | 8,068,610 | +1.92(+2.84%) |
Dec 24, 2007 | 66.80 | 67.84 | 66.25 | 67.65 | 3,123,707 | +0.84(+1.26%) |
Dec 21, 2007 | 64.24 | 66.91 | 64.24 | 66.81 | 14,775,993 | +2.73(+4.25%) |
Dec 20, 2007 | 64.86 | 65.25 | 63.47 | 64.09 | 11,091,779 | -0.23(-0.36%) |
Dec 19, 2007 | 64.73 | 66.64 | 64.31 | 64.32 | 13,719,407 | +0.51(+0.80%) |
Dec 18, 2007 | 64.33 | 64.73 | 62.86 | 63.81 | 9,973,498 | +0.08(+0.12%) |
Dec 17, 2007 | 66.18 | 66.19 | 62.34 | 63.74 | 17,820,952 | -3.03(-4.54%) |
Dec 14, 2007 | 67.55 | 67.77 | 66.67 | 66.76 | 8,723,179 | -1.45(-2.12%) |
Dec 13, 2007 | 68.62 | 69.17 | 66.87 | 68.21 | 9,692,209 | -0.73(-1.05%) |
Dec 12, 2007 | 68.98 | 70.30 | 67.93 | 68.94 | 13,855,814 | +1.52(+2.25%) |
Dec 11, 2007 | 69.47 | 70.24 | 67.05 | 67.42 | 9,028,081 | -2.08(-3.00%) |
Dec 10, 2007 | 68.67 | 69.93 | 68.67 | 69.50 | 7,210,498 | +0.89(+1.30%) |
Dec 07, 2007 | 69.19 | 69.96 | 68.33 | 68.61 | 8,234,398 | -1.20(-1.72%) |
Dec 06, 2007 | 67.61 | 70.07 | 67.32 | 69.81 | 9,253,895 | +2.18(+3.23%) |
Dec 05, 2007 | 66.97 | 68.75 | 66.73 | 67.63 | 13,293,769 | +1.38(+2.09%) |
Dec 04, 2007 | 65.99 | 66.57 | 65.06 | 66.25 | 11,656,637 | +0.00(+0.00%) |