Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 72.94 | 73.36 | 71.05 | 71.41 | 924,194 | -2.16(-2.94%) |
Feb 28, 2008 | 75.00 | 75.19 | 72.75 | 73.57 | 796,039 | -1.80(-2.39%) |
Feb 27, 2008 | 75.87 | 75.98 | 74.52 | 75.37 | 618,915 | -0.98(-1.28%) |
Feb 26, 2008 | 74.25 | 78.40 | 74.05 | 76.35 | 1,156,359 | +1.69(+2.26%) |
Feb 25, 2008 | 74.58 | 74.90 | 72.82 | 74.66 | 1,178,363 | -0.02(-0.03%) |
Feb 22, 2008 | 73.24 | 74.77 | 72.59 | 74.68 | 880,994 | +1.58(+2.16%) |
Feb 21, 2008 | 74.70 | 76.60 | 72.80 | 73.10 | 759,092 | -1.37(-1.84%) |
Feb 20, 2008 | 72.44 | 74.79 | 72.28 | 74.47 | 978,527 | +1.54(+2.11%) |
Feb 19, 2008 | 72.59 | 74.26 | 72.27 | 72.93 | 716,873 | +0.86(+1.19%) |
Feb 18, 2008 | 73.25 | 73.99 | 71.25 | 72.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 73.25 | 73.99 | 71.25 | 72.07 | 1,060,117 | -1.63(-2.21%) |
Feb 14, 2008 | 73.07 | 77.83 | 73.00 | 73.70 | 2,238,966 | -3.54(-4.58%) |
Feb 13, 2008 | 76.83 | 78.00 | 75.15 | 77.24 | 751,605 | +0.99(+1.30%) |
Feb 12, 2008 | 77.90 | 78.10 | 75.42 | 76.25 | 1,620,695 | -2.00(-2.56%) |
Feb 11, 2008 | 78.00 | 78.80 | 76.31 | 78.25 | 323,482 | +0.39(+0.50%) |
Feb 08, 2008 | 77.79 | 79.69 | 76.85 | 77.86 | 793,570 | -0.55(-0.70%) |
Feb 07, 2008 | 76.94 | 79.86 | 76.90 | 78.41 | 947,017 | +1.10(+1.42%) |
Feb 06, 2008 | 79.15 | 79.51 | 76.92 | 77.31 | 677,882 | -1.27(-1.62%) |
Feb 05, 2008 | 77.75 | 80.73 | 77.18 | 78.58 | 1,356,478 | -0.50(-0.63%) |
Feb 04, 2008 | 82.81 | 82.81 | 78.32 | 79.08 | 756,026 | -3.97(-4.78%) |
Feb 01, 2008 | 80.20 | 83.09 | 79.35 | 83.05 | 1,187,608 | +3.13(+3.92%) |
Jan 31, 2008 | 75.20 | 81.53 | 74.06 | 79.92 | 1,340,912 | +3.62(+4.74%) |
Jan 30, 2008 | 75.85 | 78.05 | 75.34 | 76.30 | 1,042,503 | +0.15(+0.20%) |
Jan 29, 2008 | 73.78 | 76.27 | 73.06 | 76.15 | 779,843 | +3.23(+4.43%) |
Jan 28, 2008 | 72.11 | 73.02 | 70.20 | 72.92 | 886,237 | +0.06(+0.08%) |
Jan 25, 2008 | 76.07 | 76.39 | 72.40 | 72.86 | 771,200 | -2.47(-3.28%) |
Jan 24, 2008 | 77.00 | 78.97 | 74.51 | 75.33 | 1,649,716 | -0.60(-0.79%) |
Jan 23, 2008 | 70.20 | 76.82 | 69.40 | 75.93 | 2,097,262 | +4.65(+6.52%) |
Jan 22, 2008 | 63.62 | 71.66 | 63.00 | 71.28 | 1,642,037 | +5.14(+7.77%) |
Jan 21, 2008 | 66.41 | 67.06 | 64.86 | 66.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 66.41 | 67.06 | 64.86 | 66.14 | 1,289,704 | -0.01(-0.02%) |
Jan 17, 2008 | 67.69 | 68.43 | 65.31 | 66.15 | 1,484,704 | -1.77(-2.61%) |
Jan 16, 2008 | 66.49 | 68.44 | 65.85 | 67.92 | 2,198,656 | +0.92(+1.37%) |
Jan 15, 2008 | 69.26 | 69.40 | 66.98 | 67.00 | 1,314,300 | -3.03(-4.33%) |
Jan 14, 2008 | 70.23 | 70.55 | 69.36 | 70.03 | 351,700 | +0.02(+0.03%) |
Jan 11, 2008 | 69.81 | 70.89 | 69.20 | 70.01 | 553,987 | -0.57(-0.81%) |
Jan 10, 2008 | 69.04 | 71.51 | 68.50 | 70.58 | 849,600 | +1.20(+1.73%) |
Jan 09, 2008 | 70.07 | 70.49 | 67.90 | 69.38 | 1,534,150 | -0.71(-1.01%) |
Jan 08, 2008 | 73.11 | 73.32 | 69.86 | 70.09 | 1,030,677 | -2.49(-3.43%) |
Jan 07, 2008 | 71.66 | 73.15 | 71.30 | 72.58 | 712,100 | +1.21(+1.70%) |
Jan 04, 2008 | 72.72 | 72.90 | 70.74 | 71.37 | 1,283,100 | -2.18(-2.96%) |
Jan 03, 2008 | 74.63 | 74.85 | 73.15 | 73.55 | 806,500 | -0.66(-0.89%) |
Jan 02, 2008 | 74.25 | 74.62 | 73.14 | 74.21 | 677,837 | -0.19(-0.26%) |
Jan 01, 2008 | 74.40 | 74.80 | 74.11 | 74.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 74.40 | 74.80 | 74.11 | 74.40 | 335,824 | -0.35(-0.47%) |
Dec 28, 2007 | 75.49 | 75.49 | 74.00 | 74.75 | 271,103 | +0.19(+0.25%) |
Dec 27, 2007 | 75.07 | 75.29 | 74.29 | 74.56 | 276,814 | -0.77(-1.02%) |
Dec 26, 2007 | 76.48 | 76.48 | 74.83 | 75.33 | 274,434 | -0.82(-1.08%) |
Dec 24, 2007 | 75.24 | 76.15 | 74.87 | 76.15 | 134,400 | +0.89(+1.18%) |
Dec 21, 2007 | 75.66 | 75.66 | 74.50 | 75.26 | 502,644 | +0.36(+0.48%) |
Dec 20, 2007 | 76.13 | 76.24 | 74.16 | 74.90 | 541,800 | -0.54(-0.72%) |
Dec 19, 2007 | 74.78 | 76.04 | 74.03 | 75.44 | 711,258 | +0.36(+0.48%) |
Dec 18, 2007 | 75.85 | 75.89 | 73.40 | 75.08 | 1,370,700 | -0.11(-0.15%) |
Dec 17, 2007 | 75.51 | 76.30 | 75.01 | 75.19 | 686,000 | -0.32(-0.42%) |
Dec 14, 2007 | 75.15 | 76.80 | 75.15 | 75.51 | 1,080,800 | -1.12(-1.46%) |
Dec 13, 2007 | 77.15 | 77.56 | 75.34 | 76.63 | 926,460 | -1.15(-1.48%) |
Dec 12, 2007 | 80.71 | 80.73 | 76.51 | 77.78 | 641,169 | -1.28(-1.62%) |
Dec 11, 2007 | 82.33 | 83.04 | 78.10 | 79.06 | 1,223,400 | -2.60(-3.18%) |
Dec 10, 2007 | 80.23 | 81.66 | 78.84 | 81.66 | 362,650 | +1.81(+2.27%) |
Dec 07, 2007 | 79.80 | 80.72 | 78.61 | 79.85 | 430,306 | +0.54(+0.68%) |
Dec 06, 2007 | 77.43 | 79.50 | 77.01 | 79.31 | 601,900 | +1.93(+2.49%) |
Dec 05, 2007 | 78.33 | 78.87 | 76.47 | 77.38 | 1,012,200 | +0.17(+0.22%) |
Dec 04, 2007 | 79.10 | 79.31 | 77.14 | 77.21 | 789,700 | -2.08(-2.62%) |