Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 76.23 | 77.25 | 75.73 | 75.82 | 3,244,046 | -0.91(-1.19%) |
Feb 28, 2008 | 77.59 | 77.85 | 76.62 | 76.74 | 2,381,503 | -1.41(-1.81%) |
Feb 27, 2008 | 77.65 | 78.55 | 77.36 | 78.15 | 1,937,288 | -0.12(-0.15%) |
Feb 26, 2008 | 76.97 | 78.89 | 76.86 | 78.27 | 2,312,077 | +1.08(+1.39%) |
Feb 25, 2008 | 76.63 | 77.39 | 75.62 | 77.19 | 2,410,750 | +0.54(+0.71%) |
Feb 22, 2008 | 77.29 | 77.29 | 74.97 | 76.65 | 2,562,199 | -0.20(-0.26%) |
Feb 21, 2008 | 77.42 | 78.02 | 76.54 | 76.85 | 2,589,436 | -0.53(-0.69%) |
Feb 20, 2008 | 76.27 | 77.83 | 75.96 | 77.38 | 2,736,277 | +0.59(+0.77%) |
Feb 19, 2008 | 76.36 | 77.37 | 75.76 | 76.79 | 3,982,890 | +1.14(+1.51%) |
Feb 18, 2008 | 75.29 | 76.10 | 74.81 | 75.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 75.29 | 76.10 | 74.81 | 75.64 | 2,430,845 | -0.08(-0.10%) |
Feb 14, 2008 | 76.60 | 77.42 | 75.69 | 75.72 | 2,241,248 | -1.01(-1.31%) |
Feb 13, 2008 | 77.86 | 77.86 | 75.41 | 76.73 | 2,185,912 | +0.93(+1.23%) |
Feb 12, 2008 | 76.42 | 77.12 | 75.33 | 75.80 | 2,290,806 | -0.30(-0.40%) |
Feb 11, 2008 | 75.54 | 76.57 | 74.37 | 76.10 | 2,048,695 | +0.39(+0.51%) |
Feb 08, 2008 | 77.01 | 77.62 | 75.39 | 75.71 | 2,848,580 | -1.86(-2.40%) |
Feb 07, 2008 | 76.99 | 78.19 | 76.72 | 77.57 | 2,911,741 | +0.51(+0.66%) |
Feb 06, 2008 | 77.11 | 78.79 | 76.28 | 77.06 | 2,269,479 | +0.49(+0.64%) |
Feb 05, 2008 | 78.42 | 78.42 | 76.44 | 76.57 | 3,660,040 | -2.37(-3.00%) |
Feb 04, 2008 | 80.40 | 80.99 | 78.72 | 78.94 | 2,246,105 | -1.44(-1.79%) |
Feb 01, 2008 | 80.61 | 80.79 | 79.07 | 80.37 | 3,195,295 | +0.09(+0.11%) |
Jan 31, 2008 | 78.08 | 81.13 | 77.57 | 80.29 | 3,446,561 | +1.10(+1.39%) |
Jan 30, 2008 | 78.90 | 80.44 | 78.80 | 79.19 | 4,730,220 | -0.68(-0.85%) |
Jan 29, 2008 | 79.45 | 80.74 | 79.22 | 79.87 | 3,856,307 | +0.95(+1.21%) |
Jan 28, 2008 | 77.44 | 78.91 | 76.58 | 78.91 | 4,089,146 | +1.51(+1.96%) |
Jan 25, 2008 | 76.73 | 78.68 | 76.51 | 77.40 | 6,038,189 | +1.25(+1.64%) |
Jan 24, 2008 | 77.10 | 77.34 | 74.77 | 76.15 | 4,755,874 | -0.41(-0.54%) |
Jan 23, 2008 | 70.17 | 77.01 | 69.72 | 76.56 | 9,273,713 | +4.15(+5.73%) |
Jan 22, 2008 | 69.65 | 72.90 | 68.83 | 72.42 | 5,270,666 | +0.14(+0.19%) |
Jan 21, 2008 | 71.57 | 72.66 | 70.82 | 72.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 71.57 | 72.66 | 70.82 | 72.28 | 4,130,639 | +1.06(+1.49%) |
Jan 17, 2008 | 72.68 | 73.42 | 71.01 | 71.22 | 3,935,980 | -1.40(-1.93%) |
Jan 16, 2008 | 71.18 | 73.23 | 70.82 | 72.62 | 5,518,197 | +0.98(+1.37%) |
Jan 15, 2008 | 72.06 | 72.61 | 71.60 | 71.64 | 3,698,992 | -1.18(-1.62%) |
Jan 14, 2008 | 73.04 | 73.47 | 72.20 | 72.82 | 2,196,385 | +0.52(+0.71%) |
Jan 11, 2008 | 72.63 | 72.92 | 71.79 | 72.30 | 4,122,395 | -0.84(-1.15%) |
Jan 10, 2008 | 70.56 | 73.87 | 70.56 | 73.15 | 5,482,753 | +1.93(+2.71%) |
Jan 09, 2008 | 71.06 | 71.33 | 69.84 | 71.22 | 4,437,685 | +0.00(+0.00%) |
Jan 08, 2008 | 72.33 | 72.87 | 71.12 | 71.22 | 5,307,104 | -0.61(-0.85%) |
Jan 07, 2008 | 72.95 | 73.41 | 71.11 | 71.83 | 4,639,747 | -0.52(-0.73%) |
Jan 04, 2008 | 74.64 | 74.64 | 71.56 | 72.36 | 5,018,094 | -2.76(-3.68%) |
Jan 03, 2008 | 74.52 | 75.45 | 74.27 | 75.12 | 3,048,704 | +0.99(+1.33%) |
Jan 02, 2008 | 76.20 | 76.20 | 73.18 | 74.13 | 7,571,602 | -2.59(-3.38%) |
Jan 01, 2008 | 77.55 | 77.62 | 76.58 | 76.72 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 77.55 | 77.62 | 76.58 | 76.72 | 3,330,051 | -1.25(-1.60%) |
Dec 28, 2007 | 78.82 | 79.67 | 76.98 | 77.97 | 3,180,831 | -1.10(-1.39%) |
Dec 27, 2007 | 79.76 | 79.89 | 78.85 | 79.07 | 3,115,556 | -0.87(-1.09%) |
Dec 26, 2007 | 79.15 | 80.19 | 79.02 | 79.94 | 3,302,282 | +0.67(+0.85%) |
Dec 24, 2007 | 80.19 | 80.87 | 78.96 | 79.27 | 2,564,115 | -1.86(-2.29%) |
Dec 21, 2007 | 79.68 | 82.15 | 79.68 | 81.12 | 4,366,522 | +0.57(+0.70%) |
Dec 20, 2007 | 81.84 | 81.84 | 79.90 | 80.56 | 3,233,249 | -0.86(-1.06%) |
Dec 19, 2007 | 83.26 | 83.26 | 81.23 | 81.42 | 2,349,452 | -1.83(-2.20%) |
Dec 18, 2007 | 83.02 | 83.33 | 82.38 | 83.25 | 2,407,070 | +0.74(+0.90%) |
Dec 17, 2007 | 82.00 | 83.18 | 81.77 | 82.51 | 2,778,658 | -0.02(-0.02%) |
Dec 14, 2007 | 82.45 | 83.94 | 82.43 | 82.53 | 2,985,335 | -1.09(-1.31%) |
Dec 13, 2007 | 82.08 | 83.74 | 81.96 | 83.62 | 2,738,054 | -0.67(-0.80%) |
Dec 12, 2007 | 85.82 | 86.63 | 83.21 | 84.29 | 2,536,419 | +0.26(+0.31%) |
Dec 11, 2007 | 86.74 | 87.08 | 84.03 | 84.03 | 2,601,787 | -2.75(-3.17%) |
Dec 10, 2007 | 86.29 | 87.35 | 85.82 | 86.78 | 2,239,673 | +0.56(+0.65%) |
Dec 07, 2007 | 85.06 | 86.64 | 85.06 | 86.23 | 2,073,744 | +1.49(+1.76%) |
Dec 06, 2007 | 84.18 | 84.80 | 83.37 | 84.74 | 1,354,343 | +0.95(+1.14%) |
Dec 05, 2007 | 84.58 | 84.58 | 83.10 | 83.78 | 2,059,111 | +0.15(+0.17%) |
Dec 04, 2007 | 83.33 | 84.56 | 83.09 | 83.64 | 2,158,098 | -0.03(-0.04%) |