Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 65.34 | 64.40 | 63.20 | 63.20 | 4,250 | -2.14(-3.28%) |
Feb 28, 2008 | 65.34 | 65.34 | 64.11 | 65.34 | 7,860 | +1.64(+2.57%) |
Feb 27, 2008 | 63.70 | 64.90 | 63.70 | 63.70 | 7,565 | -0.95(-1.47%) |
Feb 26, 2008 | 64.65 | 64.65 | 63.60 | 64.65 | 7,540 | -0.25(-0.39%) |
Feb 25, 2008 | 64.90 | 64.90 | 63.79 | 64.90 | 9,265 | +1.24(+1.95%) |
Feb 22, 2008 | 62.28 | 64.00 | 63.25 | 63.66 | 6,260 | +1.38(+2.22%) |
Feb 21, 2008 | 64.55 | 62.30 | 61.01 | 62.28 | 9,544 | -2.27(-3.52%) |
Feb 20, 2008 | 64.01 | 64.55 | 62.55 | 64.55 | 3,505 | +0.54(+0.84%) |
Feb 19, 2008 | 64.05 | 65.59 | 64.01 | 64.01 | 3,272 | -0.04(-0.06%) |
Feb 18, 2008 | 64.05 | 64.94 | 64.05 | 64.05 | 2,855 | +0.00(+0.00%) |
Feb 15, 2008 | 64.05 | 64.94 | 64.05 | 64.05 | 2,855 | -1.86(-2.82%) |
Feb 14, 2008 | 65.91 | 66.05 | 65.25 | 65.91 | 5,197 | +0.40(+0.61%) |
Feb 13, 2008 | 65.51 | 66.55 | 65.20 | 65.51 | 4,484 | +2.00(+3.15%) |
Feb 12, 2008 | 63.51 | 64.73 | 63.51 | 63.51 | 4,673 | +0.17(+0.27%) |
Feb 11, 2008 | 63.34 | 63.34 | 62.40 | 63.34 | 4,790 | +0.84(+1.34%) |
Feb 08, 2008 | 62.50 | 63.50 | 62.50 | 62.50 | 6,206 | -1.35(-2.11%) |
Feb 07, 2008 | 65.74 | 64.44 | 63.20 | 63.85 | 4,758 | -1.89(-2.87%) |
Feb 06, 2008 | 65.74 | 65.99 | 65.10 | 65.74 | 4,135 | +0.94(+1.45%) |
Feb 05, 2008 | 66.15 | 65.40 | 64.51 | 64.80 | 4,332 | -1.35(-2.04%) |
Feb 04, 2008 | 66.25 | 67.29 | 66.15 | 66.15 | 7,874 | -0.10(-0.15%) |
Feb 01, 2008 | 66.21 | 67.10 | 65.45 | 66.25 | 6,119 | +0.04(+0.06%) |
Jan 31, 2008 | 66.21 | 66.75 | 64.00 | 66.21 | 8,965 | +2.21(+3.45%) |
Jan 30, 2008 | 64.00 | 65.94 | 63.40 | 64.00 | 7,357 | -0.99(-1.52%) |
Jan 29, 2008 | 64.99 | 65.65 | 63.95 | 64.99 | 7,280 | +0.14(+0.22%) |
Jan 28, 2008 | 64.25 | 64.85 | 62.95 | 64.85 | 11,518 | +0.60(+0.93%) |
Jan 25, 2008 | 65.15 | 65.60 | 63.41 | 64.25 | 30,111 | -0.90(-1.38%) |
Jan 24, 2008 | 65.15 | 65.59 | 62.95 | 65.15 | 21,868 | +3.75(+6.11%) |
Jan 23, 2008 | 61.40 | 61.80 | 58.91 | 61.40 | 13,672 | -2.59(-4.05%) |
Jan 22, 2008 | 65.80 | 64.24 | 61.60 | 63.99 | 12,737 | -1.81(-2.75%) |
Jan 21, 2008 | 65.80 | 67.00 | 65.00 | 65.80 | 8,079 | +0.00(+0.00%) |
Jan 18, 2008 | 65.80 | 67.00 | 65.00 | 65.80 | 8,079 | -1.29(-1.92%) |
Jan 17, 2008 | 67.09 | 67.25 | 66.20 | 67.09 | 7,530 | +0.44(+0.66%) |
Jan 16, 2008 | 66.65 | 66.80 | 66.00 | 66.65 | 7,317 | +0.46(+0.69%) |
Jan 15, 2008 | 66.00 | 66.50 | 65.06 | 66.19 | 7,717 | +0.19(+0.29%) |
Jan 14, 2008 | 66.60 | 66.99 | 65.85 | 66.00 | 9,660 | -0.60(-0.90%) |
Jan 11, 2008 | 66.60 | 67.98 | 66.50 | 66.60 | 316,633 | -1.51(-2.22%) |
Jan 10, 2008 | 68.11 | 69.15 | 67.65 | 68.11 | 10,912 | +0.36(+0.53%) |
Jan 09, 2008 | 67.40 | 67.85 | 66.85 | 67.75 | 5,872 | +0.35(+0.52%) |
Jan 08, 2008 | 67.40 | 68.75 | 67.40 | 67.40 | 4,701 | -0.60(-0.88%) |
Jan 07, 2008 | 67.25 | 68.00 | 67.40 | 68.00 | 5,113 | +0.75(+1.12%) |
Jan 04, 2008 | 67.25 | 68.80 | 67.00 | 67.25 | 5,081 | -2.75(-3.93%) |
Jan 03, 2008 | 70.00 | 70.00 | 69.35 | 70.00 | 5,937 | +0.40(+0.57%) |
Jan 02, 2008 | 72.05 | 71.25 | 69.60 | 69.60 | 8,175 | -2.45(-3.40%) |
Jan 01, 2008 | 72.05 | 72.60 | 70.85 | 72.05 | 1,978 | +0.00(+0.00%) |
Dec 31, 2007 | 72.05 | 72.60 | 70.85 | 72.05 | 1,978 | -0.95(-1.30%) |
Dec 28, 2007 | 73.00 | 73.50 | 71.95 | 73.00 | 4,505 | +0.55(+0.76%) |
Dec 27, 2007 | 70.35 | 73.44 | 72.30 | 72.45 | 3,591 | +2.10(+2.99%) |
Dec 26, 2007 | 70.35 | 71.45 | 70.35 | 70.35 | 3,044 | -1.25(-1.75%) |
Dec 24, 2007 | 71.60 | 71.60 | 70.40 | 71.60 | 3,035 | -0.05(-0.07%) |
Dec 21, 2007 | 71.65 | 71.65 | 70.10 | 71.65 | 12,654 | +2.28(+3.29%) |
Dec 20, 2007 | 69.37 | 70.00 | 69.36 | 69.37 | 12,072 | -1.03(-1.46%) |
Dec 19, 2007 | 72.61 | 71.56 | 70.40 | 70.40 | 7,275 | -2.21(-3.04%) |
Dec 18, 2007 | 72.61 | 73.30 | 72.60 | 72.61 | 4,822 | -0.44(-0.60%) |
Dec 17, 2007 | 74.35 | 74.25 | 73.05 | 73.05 | 3,601 | -1.30(-1.75%) |
Dec 14, 2007 | 74.35 | 75.50 | 74.35 | 74.35 | 4,085 | +0.44(+0.60%) |
Dec 13, 2007 | 74.50 | 75.19 | 73.70 | 73.91 | 4,491 | -0.59(-0.79%) |
Dec 12, 2007 | 74.50 | 76.49 | 74.10 | 74.50 | 10,840 | +1.39(+1.90%) |
Dec 11, 2007 | 73.11 | 76.19 | 73.11 | 73.11 | 2,733 | -2.04(-2.71%) |
Dec 10, 2007 | 75.15 | 76.00 | 75.15 | 75.15 | 1,827 | -0.79(-1.04%) |
Dec 07, 2007 | 75.00 | 75.94 | 75.94 | 75.94 | 693 | +0.94(+1.25%) |
Dec 06, 2007 | 75.00 | 75.30 | 74.70 | 75.00 | 1,229 | +0.00(+0.00%) |
Dec 05, 2007 | 75.00 | 75.19 | 74.40 | 75.00 | 2,600 | +0.49(+0.66%) |
Dec 04, 2007 | 74.51 | 75.25 | 74.51 | 74.51 | 849 | -0.84(-1.11%) |