Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 71.13 | 71.38 | 68.43 | 69.09 | 50,367 | -2.53(-3.54%) |
Feb 28, 2008 | 75.22 | 75.46 | 70.15 | 71.62 | 27,202 | -2.90(-3.89%) |
Feb 27, 2008 | 70.80 | 75.30 | 70.52 | 74.52 | 16,976 | +2.37(+3.29%) |
Feb 26, 2008 | 73.62 | 73.62 | 70.52 | 72.15 | 25,514 | -1.19(-1.62%) |
Feb 25, 2008 | 69.58 | 74.11 | 69.58 | 73.34 | 41,292 | +3.23(+4.61%) |
Feb 22, 2008 | 71.83 | 72.44 | 70.11 | 70.11 | 32,559 | -1.02(-1.44%) |
Feb 21, 2008 | 73.50 | 74.03 | 71.13 | 71.13 | 42,564 | -1.39(-1.92%) |
Feb 20, 2008 | 73.58 | 73.58 | 70.97 | 72.52 | 10,151 | -0.80(-1.09%) |
Feb 19, 2008 | 72.56 | 74.20 | 72.15 | 73.32 | 27,495 | +0.96(+1.33%) |
Feb 18, 2008 | 71.54 | 73.13 | 71.50 | 72.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 71.54 | 73.13 | 71.50 | 72.36 | 16,927 | +0.37(+0.51%) |
Feb 14, 2008 | 70.68 | 74.36 | 70.52 | 71.99 | 22,260 | +1.92(+2.74%) |
Feb 13, 2008 | 70.52 | 72.36 | 69.49 | 70.07 | 49,364 | -1.47(-2.06%) |
Feb 12, 2008 | 71.99 | 73.17 | 71.54 | 71.54 | 54,966 | -0.29(-0.40%) |
Feb 11, 2008 | 71.54 | 73.46 | 71.13 | 71.83 | 89,115 | -0.41(-0.57%) |
Feb 08, 2008 | 72.56 | 73.58 | 71.42 | 72.23 | 22,392 | -0.33(-0.45%) |
Feb 07, 2008 | 73.66 | 74.36 | 71.58 | 72.56 | 54,868 | +1.64(+2.31%) |
Feb 06, 2008 | 75.99 | 77.18 | 70.93 | 70.93 | 35,690 | -4.70(-6.22%) |
Feb 05, 2008 | 77.22 | 77.79 | 75.55 | 75.63 | 34,041 | -1.96(-2.53%) |
Feb 04, 2008 | 80.49 | 80.49 | 76.36 | 77.59 | 23,214 | -2.13(-2.67%) |
Feb 01, 2008 | 78.08 | 80.94 | 78.08 | 79.71 | 87,843 | +2.04(+2.63%) |
Jan 31, 2008 | 75.34 | 78.98 | 73.66 | 77.67 | 28,963 | +1.02(+1.33%) |
Jan 30, 2008 | 74.16 | 78.53 | 74.16 | 76.65 | 87,256 | +2.82(+3.82%) |
Jan 29, 2008 | 70.15 | 77.18 | 70.11 | 73.83 | 129,967 | +4.33(+6.24%) |
Jan 28, 2008 | 67.45 | 70.27 | 66.88 | 69.49 | 49,854 | +2.86(+4.29%) |
Jan 25, 2008 | 66.06 | 68.80 | 64.38 | 66.63 | 61,449 | +1.23(+1.88%) |
Jan 24, 2008 | 62.14 | 65.94 | 61.97 | 65.41 | 56,165 | +3.88(+6.31%) |
Jan 23, 2008 | 60.83 | 63.85 | 59.07 | 61.52 | 72,970 | -0.65(-1.05%) |
Jan 22, 2008 | 55.47 | 62.55 | 55.47 | 62.18 | 34,828 | +0.37(+0.60%) |
Jan 21, 2008 | 61.32 | 62.46 | 60.95 | 61.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.32 | 62.46 | 60.95 | 61.81 | 27,642 | +1.06(+1.75%) |
Jan 17, 2008 | 61.85 | 62.50 | 59.32 | 60.75 | 66,028 | -1.72(-2.75%) |
Jan 16, 2008 | 65.41 | 65.41 | 60.09 | 62.46 | 93,311 | -3.07(-4.68%) |
Jan 15, 2008 | 66.63 | 67.29 | 63.57 | 65.53 | 79,110 | -2.33(-3.43%) |
Jan 14, 2008 | 70.88 | 70.88 | 66.72 | 67.86 | 34,075 | -2.66(-3.77%) |
Jan 11, 2008 | 66.55 | 71.50 | 66.55 | 70.52 | 11,582 | +0.37(+0.52%) |
Jan 10, 2008 | 68.19 | 71.01 | 66.43 | 70.15 | 49,988 | +0.25(+0.35%) |
Jan 09, 2008 | 71.25 | 72.44 | 63.36 | 69.90 | 178,458 | -2.66(-3.66%) |
Jan 08, 2008 | 76.98 | 78.24 | 71.58 | 72.56 | 44,013 | -4.42(-5.74%) |
Jan 07, 2008 | 78.69 | 78.86 | 70.35 | 76.98 | 197,752 | -1.35(-1.72%) |
Jan 04, 2008 | 83.80 | 84.82 | 74.20 | 78.32 | 189,698 | -6.62(-7.80%) |
Jan 03, 2008 | 89.32 | 89.32 | 84.82 | 84.95 | 27,622 | -2.53(-2.90%) |
Jan 02, 2008 | 87.97 | 89.93 | 85.85 | 87.48 | 22,431 | -2.45(-2.73%) |
Jan 01, 2008 | 87.69 | 93.98 | 87.28 | 89.93 | 37,913 | +0.00(+0.00%) |
Dec 31, 2007 | 87.69 | 93.98 | 87.28 | 89.93 | 37,913 | +1.55(+1.76%) |
Dec 28, 2007 | 85.85 | 89.32 | 84.82 | 88.38 | 53,377 | +3.56(+4.19%) |
Dec 27, 2007 | 88.67 | 89.12 | 84.82 | 84.82 | 27,764 | -3.68(-4.16%) |
Dec 26, 2007 | 90.34 | 90.34 | 86.79 | 88.50 | 25,318 | -1.84(-2.04%) |
Dec 24, 2007 | 87.69 | 90.34 | 87.11 | 90.34 | 17,539 | +3.27(+3.76%) |
Dec 21, 2007 | 86.26 | 87.48 | 84.37 | 87.07 | 61,693 | +0.82(+0.95%) |
Dec 20, 2007 | 89.08 | 89.32 | 84.42 | 86.26 | 49,511 | -2.66(-2.99%) |
Dec 19, 2007 | 91.98 | 95.37 | 86.62 | 88.91 | 120,378 | -1.84(-2.03%) |
Dec 18, 2007 | 84.54 | 98.07 | 81.76 | 90.75 | 218,252 | +4.09(+4.72%) |
Dec 17, 2007 | 84.99 | 87.89 | 84.42 | 86.66 | 132,952 | +1.64(+1.92%) |
Dec 14, 2007 | 82.13 | 85.23 | 80.74 | 85.03 | 158,495 | +3.23(+3.95%) |