Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 65.96 | 66.17 | 65.24 | 65.45 | 3,088,536 | -1.24(-1.86%) |
Feb 28, 2008 | 66.37 | 67.10 | 65.74 | 66.70 | 2,890,806 | -0.13(-0.19%) |
Feb 27, 2008 | 66.85 | 67.68 | 66.66 | 66.82 | 2,670,606 | -0.37(-0.56%) |
Feb 26, 2008 | 67.16 | 67.51 | 66.80 | 67.20 | 2,700,521 | -0.43(-0.64%) |
Feb 25, 2008 | 66.84 | 67.63 | 66.14 | 67.63 | 2,758,394 | +0.96(+1.44%) |
Feb 22, 2008 | 66.76 | 66.92 | 65.43 | 66.67 | 2,646,639 | +0.08(+0.11%) |
Feb 21, 2008 | 68.01 | 68.46 | 66.43 | 66.59 | 4,665,062 | -1.31(-1.93%) |
Feb 20, 2008 | 67.61 | 68.07 | 67.13 | 67.91 | 2,002,911 | -0.17(-0.25%) |
Feb 19, 2008 | 67.71 | 68.50 | 67.11 | 68.08 | 2,861,377 | +1.00(+1.49%) |
Feb 18, 2008 | 67.91 | 68.19 | 66.59 | 67.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 67.91 | 68.19 | 66.59 | 67.08 | 3,304,130 | -0.85(-1.25%) |
Feb 14, 2008 | 68.97 | 69.45 | 67.61 | 67.93 | 2,039,055 | -1.12(-1.63%) |
Feb 13, 2008 | 68.00 | 69.23 | 67.87 | 69.05 | 2,950,564 | +1.05(+1.55%) |
Feb 12, 2008 | 68.53 | 68.53 | 67.61 | 68.00 | 3,482,777 | -0.25(-0.37%) |
Feb 11, 2008 | 66.94 | 68.36 | 66.93 | 68.25 | 2,496,431 | +1.17(+1.75%) |
Feb 08, 2008 | 67.11 | 67.39 | 66.44 | 67.08 | 2,721,095 | -0.04(-0.07%) |
Feb 07, 2008 | 66.56 | 67.82 | 66.35 | 67.12 | 4,700,126 | +0.15(+0.22%) |
Feb 06, 2008 | 68.95 | 68.95 | 66.71 | 66.97 | 3,735,861 | -1.38(-2.01%) |
Feb 05, 2008 | 69.35 | 69.55 | 67.95 | 68.35 | 3,728,565 | -1.27(-1.83%) |
Feb 04, 2008 | 68.59 | 69.86 | 67.23 | 69.63 | 4,204,622 | +1.05(+1.54%) |
Feb 01, 2008 | 68.60 | 69.64 | 67.78 | 68.57 | 4,191,182 | +0.13(+0.19%) |
Jan 31, 2008 | 66.79 | 68.72 | 66.34 | 68.45 | 4,563,102 | +0.88(+1.30%) |
Jan 30, 2008 | 67.81 | 68.78 | 67.40 | 67.56 | 3,424,491 | +0.06(+0.08%) |
Jan 29, 2008 | 67.87 | 68.16 | 67.16 | 67.51 | 3,142,807 | -0.26(-0.38%) |
Jan 28, 2008 | 66.87 | 67.89 | 66.87 | 67.77 | 4,465,529 | +0.86(+1.29%) |
Jan 25, 2008 | 67.91 | 67.91 | 66.57 | 66.90 | 5,141,234 | -0.26(-0.39%) |
Jan 24, 2008 | 65.16 | 67.74 | 64.76 | 67.16 | 5,855,183 | +2.67(+4.14%) |
Jan 23, 2008 | 62.35 | 64.72 | 61.56 | 64.49 | 6,270,838 | +0.42(+0.66%) |
Jan 22, 2008 | 61.53 | 64.81 | 57.36 | 64.07 | 7,001,361 | -0.55(-0.84%) |
Jan 21, 2008 | 65.10 | 66.17 | 64.10 | 64.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 65.10 | 66.17 | 64.10 | 64.61 | 5,189,212 | -0.17(-0.26%) |
Jan 17, 2008 | 67.21 | 67.94 | 64.65 | 64.79 | 5,664,515 | -2.35(-3.50%) |
Jan 16, 2008 | 67.30 | 67.93 | 66.70 | 67.14 | 4,797,093 | -0.60(-0.89%) |
Jan 15, 2008 | 67.84 | 68.90 | 67.47 | 67.74 | 4,783,083 | -0.81(-1.18%) |
Jan 14, 2008 | 69.84 | 69.84 | 67.96 | 68.55 | 4,295,686 | -0.87(-1.25%) |
Jan 11, 2008 | 68.23 | 69.92 | 68.18 | 69.42 | 4,914,650 | +0.58(+0.85%) |
Jan 10, 2008 | 68.45 | 69.69 | 68.07 | 68.84 | 4,161,894 | +0.01(+0.01%) |
Jan 09, 2008 | 67.79 | 68.98 | 67.49 | 68.83 | 4,103,183 | +1.41(+2.10%) |
Jan 08, 2008 | 67.39 | 68.63 | 67.34 | 67.42 | 4,983,109 | +0.03(+0.04%) |
Jan 07, 2008 | 68.09 | 68.46 | 66.55 | 67.39 | 4,335,075 | -0.15(-0.23%) |
Jan 04, 2008 | 68.01 | 68.10 | 66.99 | 67.55 | 3,656,509 | -0.91(-1.32%) |
Jan 03, 2008 | 66.90 | 69.01 | 66.41 | 68.45 | 3,840,869 | +1.64(+2.45%) |
Jan 02, 2008 | 67.08 | 67.99 | 66.56 | 66.82 | 4,340,477 | +0.06(+0.09%) |
Jan 01, 2008 | 67.42 | 68.02 | 66.76 | 66.76 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.42 | 68.02 | 66.76 | 66.76 | 2,096,141 | -0.96(-1.42%) |
Dec 28, 2007 | 68.22 | 69.03 | 67.45 | 67.72 | 2,347,366 | -0.60(-0.87%) |
Dec 27, 2007 | 69.32 | 69.40 | 68.20 | 68.32 | 1,907,175 | -1.15(-1.65%) |
Dec 26, 2007 | 70.40 | 70.69 | 69.07 | 69.47 | 1,548,307 | -1.11(-1.57%) |
Dec 24, 2007 | 69.77 | 70.83 | 69.77 | 70.58 | 720,203 | +0.51(+0.72%) |
Dec 21, 2007 | 68.98 | 70.10 | 68.72 | 70.07 | 3,649,600 | +1.75(+2.56%) |
Dec 20, 2007 | 69.02 | 69.02 | 67.44 | 68.32 | 2,893,514 | -0.34(-0.49%) |
Dec 19, 2007 | 69.09 | 69.09 | 67.88 | 68.65 | 3,748,427 | +0.04(+0.06%) |
Dec 18, 2007 | 69.44 | 69.90 | 68.18 | 68.61 | 4,105,750 | -0.46(-0.67%) |
Dec 17, 2007 | 69.63 | 70.23 | 68.99 | 69.07 | 3,311,250 | -1.00(-1.42%) |
Dec 14, 2007 | 68.81 | 70.48 | 68.69 | 70.07 | 3,086,600 | +0.75(+1.09%) |
Dec 13, 2007 | 68.33 | 69.63 | 68.33 | 69.31 | 2,707,566 | +0.62(+0.90%) |
Dec 12, 2007 | 68.50 | 69.57 | 68.07 | 68.69 | 4,866,467 | +0.35(+0.51%) |
Dec 11, 2007 | 70.27 | 70.72 | 68.20 | 68.34 | 2,890,858 | -1.88(-2.67%) |
Dec 10, 2007 | 70.74 | 70.74 | 69.65 | 70.22 | 1,971,162 | -0.18(-0.26%) |
Dec 07, 2007 | 69.99 | 70.63 | 69.61 | 70.41 | 2,297,183 | +0.41(+0.58%) |
Dec 06, 2007 | 69.19 | 70.09 | 68.36 | 70.00 | 3,267,348 | +0.78(+1.13%) |
Dec 05, 2007 | 69.71 | 70.56 | 69.01 | 69.22 | 2,973,629 | +0.01(+0.02%) |
Dec 04, 2007 | 69.35 | 70.22 | 69.11 | 69.21 | 3,256,112 | -0.42(-0.60%) |