Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 70.42 | 70.67 | 69.35 | 69.56 | 5,893,371 | -1.50(-2.11%) |
Feb 28, 2008 | 71.21 | 71.21 | 70.35 | 71.06 | 4,804,748 | -0.14(-0.20%) |
Feb 27, 2008 | 71.01 | 71.72 | 71.01 | 71.20 | 4,526,819 | -0.13(-0.18%) |
Feb 26, 2008 | 71.11 | 71.56 | 70.91 | 71.33 | 4,672,949 | -0.26(-0.36%) |
Feb 25, 2008 | 71.33 | 71.93 | 70.96 | 71.59 | 4,680,992 | +0.21(+0.29%) |
Feb 22, 2008 | 71.39 | 71.49 | 70.54 | 71.38 | 4,771,859 | +0.30(+0.42%) |
Feb 21, 2008 | 71.50 | 71.68 | 70.83 | 71.08 | 5,531,303 | -0.04(-0.06%) |
Feb 20, 2008 | 71.96 | 71.96 | 70.10 | 71.12 | 5,848,272 | -0.02(-0.03%) |
Feb 19, 2008 | 72.50 | 72.50 | 71.09 | 71.14 | 4,920,801 | -0.59(-0.82%) |
Feb 18, 2008 | 71.50 | 71.77 | 71.17 | 71.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 71.50 | 71.77 | 71.17 | 71.73 | 5,963,223 | +0.16(+0.22%) |
Feb 14, 2008 | 71.79 | 72.14 | 71.20 | 71.57 | 7,899,585 | -0.06(-0.08%) |
Feb 13, 2008 | 72.37 | 72.75 | 71.42 | 71.63 | 6,603,286 | -0.33(-0.46%) |
Feb 12, 2008 | 71.31 | 72.24 | 70.96 | 71.96 | 6,635,270 | +1.00(+1.41%) |
Feb 11, 2008 | 69.93 | 71.20 | 69.30 | 70.96 | 6,934,711 | +1.15(+1.65%) |
Feb 08, 2008 | 70.38 | 70.56 | 69.50 | 69.81 | 6,044,760 | -0.60(-0.85%) |
Feb 07, 2008 | 68.70 | 70.53 | 67.80 | 70.41 | 15,291,422 | +3.68(+5.51%) |
Feb 06, 2008 | 68.38 | 68.38 | 66.32 | 66.73 | 14,149,622 | -1.22(-1.80%) |
Feb 05, 2008 | 68.14 | 68.64 | 67.41 | 67.95 | 8,681,344 | -1.27(-1.83%) |
Feb 04, 2008 | 68.85 | 69.34 | 68.53 | 69.22 | 5,598,578 | +0.39(+0.57%) |
Feb 01, 2008 | 68.34 | 69.08 | 67.98 | 68.83 | 7,728,291 | +0.78(+1.15%) |
Jan 31, 2008 | 67.15 | 68.49 | 66.30 | 68.05 | 13,196,835 | +0.66(+0.98%) |
Jan 30, 2008 | 68.12 | 68.76 | 67.20 | 67.39 | 8,292,451 | -1.24(-1.81%) |
Jan 29, 2008 | 70.26 | 70.57 | 68.30 | 68.63 | 9,401,040 | -1.54(-2.19%) |
Jan 28, 2008 | 68.95 | 70.17 | 68.61 | 70.17 | 6,940,697 | +1.25(+1.81%) |
Jan 25, 2008 | 69.87 | 70.48 | 68.70 | 68.92 | 8,356,752 | -0.81(-1.16%) |
Jan 24, 2008 | 70.29 | 70.67 | 69.55 | 69.73 | 8,466,643 | -0.77(-1.09%) |
Jan 23, 2008 | 68.51 | 70.92 | 67.71 | 70.50 | 12,135,573 | +1.06(+1.53%) |
Jan 22, 2008 | 68.00 | 70.00 | 67.37 | 69.44 | 14,039,605 | -2.02(-2.83%) |
Jan 21, 2008 | 72.54 | 73.16 | 70.95 | 71.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 72.54 | 73.16 | 70.95 | 71.46 | 8,985,935 | -0.64(-0.89%) |
Jan 17, 2008 | 73.70 | 73.70 | 71.84 | 72.10 | 10,016,735 | -1.44(-1.96%) |
Jan 16, 2008 | 74.35 | 74.85 | 73.28 | 73.54 | 9,636,834 | -1.29(-1.72%) |
Jan 15, 2008 | 76.02 | 76.55 | 74.71 | 74.83 | 9,342,010 | -2.09(-2.72%) |
Jan 14, 2008 | 78.25 | 78.39 | 76.65 | 76.92 | 7,762,459 | -0.86(-1.11%) |
Jan 11, 2008 | 79.01 | 79.17 | 76.69 | 77.78 | 8,061,140 | -1.79(-2.25%) |
Jan 10, 2008 | 78.74 | 79.79 | 78.22 | 79.57 | 7,874,895 | +0.83(+1.05%) |
Jan 09, 2008 | 78.00 | 79.32 | 77.98 | 78.74 | 9,288,744 | +0.80(+1.03%) |
Jan 08, 2008 | 77.85 | 78.99 | 77.17 | 77.94 | 7,153,728 | +0.62(+0.80%) |
Jan 07, 2008 | 75.86 | 77.44 | 75.70 | 77.32 | 7,584,793 | +1.77(+2.34%) |
Jan 04, 2008 | 75.29 | 76.40 | 75.29 | 75.55 | 5,493,187 | -0.23(-0.30%) |
Jan 03, 2008 | 75.39 | 76.84 | 75.29 | 75.78 | 4,728,361 | +0.49(+0.65%) |
Jan 02, 2008 | 76.41 | 76.41 | 74.71 | 75.29 | 4,899,037 | -0.61(-0.80%) |
Jan 01, 2008 | 76.93 | 76.93 | 75.75 | 75.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 76.93 | 76.93 | 75.75 | 75.90 | 3,707,503 | -1.13(-1.47%) |
Dec 28, 2007 | 77.00 | 77.32 | 76.57 | 77.03 | 2,406,549 | +0.33(+0.43%) |
Dec 27, 2007 | 77.00 | 77.86 | 76.59 | 76.70 | 3,430,781 | -0.58(-0.75%) |
Dec 26, 2007 | 77.98 | 77.98 | 76.92 | 77.28 | 3,244,444 | -0.43(-0.55%) |
Dec 24, 2007 | 77.35 | 78.00 | 77.01 | 77.71 | 1,444,900 | +0.36(+0.47%) |
Dec 21, 2007 | 77.82 | 77.88 | 76.77 | 77.35 | 7,732,454 | +0.86(+1.12%) |
Dec 20, 2007 | 77.20 | 77.22 | 76.11 | 76.49 | 4,365,166 | -0.30(-0.39%) |
Dec 19, 2007 | 77.19 | 77.39 | 76.32 | 76.79 | 5,041,620 | -0.23(-0.30%) |
Dec 18, 2007 | 78.08 | 78.08 | 76.52 | 77.02 | 7,384,162 | -0.35(-0.45%) |
Dec 17, 2007 | 78.89 | 78.89 | 77.20 | 77.37 | 6,318,609 | -1.09(-1.39%) |
Dec 14, 2007 | 78.59 | 79.00 | 78.37 | 78.46 | 6,740,643 | -0.23(-0.29%) |
Dec 13, 2007 | 78.30 | 78.78 | 77.53 | 78.69 | 4,995,513 | +0.60(+0.77%) |
Dec 12, 2007 | 77.76 | 78.57 | 77.20 | 78.09 | 7,472,587 | +1.61(+2.11%) |
Dec 11, 2007 | 77.50 | 78.09 | 76.34 | 76.48 | 5,377,837 | -0.80(-1.04%) |
Dec 10, 2007 | 77.37 | 77.57 | 76.91 | 77.28 | 3,942,057 | +0.28(+0.36%) |
Dec 07, 2007 | 77.17 | 77.75 | 76.91 | 77.00 | 3,359,845 | -0.03(-0.04%) |
Dec 06, 2007 | 76.24 | 77.17 | 76.04 | 77.03 | 3,788,617 | +0.76(+1.00%) |
Dec 05, 2007 | 75.81 | 76.79 | 75.62 | 76.27 | 6,580,205 | -0.38(-0.50%) |
Dec 04, 2007 | 76.28 | 77.00 | 76.24 | 76.65 | 4,260,470 | +0.07(+0.09%) |