Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 69.58 | 70.32 | 67.70 | 68.42 | 6,811,259 | -2.21(-3.13%) |
Feb 28, 2008 | 67.14 | 71.37 | 67.14 | 70.63 | 11,303,580 | +3.58(+5.34%) |
Feb 27, 2008 | 67.93 | 68.94 | 66.82 | 67.05 | 7,894,954 | -1.33(-1.95%) |
Feb 26, 2008 | 66.88 | 68.49 | 66.52 | 68.38 | 8,144,317 | +1.05(+1.56%) |
Feb 25, 2008 | 65.19 | 67.46 | 65.04 | 67.33 | 10,559,562 | +2.31(+3.56%) |
Feb 22, 2008 | 64.26 | 65.13 | 62.99 | 65.02 | 6,369,580 | +1.15(+1.79%) |
Feb 21, 2008 | 65.99 | 66.22 | 63.68 | 63.87 | 8,989,594 | -2.46(-3.71%) |
Feb 20, 2008 | 63.95 | 66.52 | 63.44 | 66.33 | 8,791,613 | +2.25(+3.51%) |
Feb 19, 2008 | 63.28 | 64.68 | 62.71 | 64.08 | 8,216,950 | +2.00(+3.22%) |
Feb 18, 2008 | 62.66 | 62.66 | 61.36 | 62.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 62.66 | 62.66 | 61.36 | 62.08 | 5,971,253 | -0.31(-0.50%) |
Feb 14, 2008 | 62.15 | 63.28 | 62.15 | 62.39 | 6,300,955 | +0.38(+0.61%) |
Feb 13, 2008 | 61.14 | 62.28 | 61.14 | 62.01 | 5,351,613 | +0.74(+1.21%) |
Feb 12, 2008 | 62.32 | 63.09 | 60.59 | 61.27 | 6,933,810 | -1.13(-1.81%) |
Feb 11, 2008 | 59.76 | 62.54 | 59.66 | 62.41 | 8,989,738 | +2.75(+4.61%) |
Feb 08, 2008 | 58.37 | 59.95 | 58.37 | 59.66 | 6,633,284 | +1.10(+1.88%) |
Feb 07, 2008 | 57.00 | 59.00 | 56.63 | 58.56 | 5,968,115 | +1.13(+1.97%) |
Feb 06, 2008 | 57.92 | 58.84 | 56.13 | 57.42 | 8,203,101 | +1.09(+1.94%) |
Feb 05, 2008 | 56.63 | 57.95 | 56.33 | 56.33 | 5,099,322 | -1.83(-3.15%) |
Feb 04, 2008 | 57.80 | 58.72 | 57.28 | 58.16 | 3,059,238 | +0.37(+0.63%) |
Feb 01, 2008 | 56.65 | 58.02 | 56.47 | 57.80 | 5,768,423 | +1.15(+2.02%) |
Jan 31, 2008 | 55.31 | 57.10 | 54.39 | 56.65 | 5,040,681 | +0.57(+1.01%) |
Jan 30, 2008 | 55.23 | 57.51 | 55.23 | 56.09 | 5,673,854 | +0.73(+1.31%) |
Jan 29, 2008 | 55.85 | 56.18 | 55.15 | 55.36 | 4,339,367 | -0.34(-0.61%) |
Jan 28, 2008 | 53.73 | 55.75 | 53.56 | 55.70 | 5,327,546 | +1.70(+3.15%) |
Jan 25, 2008 | 54.79 | 55.93 | 53.54 | 54.00 | 6,389,297 | -0.16(-0.30%) |
Jan 24, 2008 | 53.29 | 54.44 | 52.66 | 54.16 | 7,750,878 | +1.04(+1.96%) |
Jan 23, 2008 | 51.95 | 53.18 | 49.66 | 53.12 | 9,782,976 | +0.31(+0.58%) |
Jan 22, 2008 | 51.22 | 53.67 | 50.74 | 52.81 | 7,639,770 | -1.70(-3.12%) |
Jan 21, 2008 | 54.02 | 55.14 | 53.46 | 54.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.02 | 55.14 | 53.46 | 54.51 | 7,811,707 | +0.76(+1.41%) |
Jan 17, 2008 | 56.21 | 57.19 | 53.53 | 53.75 | 7,215,310 | -2.25(-4.02%) |
Jan 16, 2008 | 57.77 | 58.08 | 55.12 | 56.01 | 7,241,257 | -2.14(-3.69%) |
Jan 15, 2008 | 58.96 | 59.44 | 57.90 | 58.15 | 5,240,421 | -1.93(-3.22%) |
Jan 14, 2008 | 58.42 | 60.46 | 58.42 | 60.08 | 4,934,458 | +2.02(+3.48%) |
Jan 11, 2008 | 58.76 | 59.10 | 57.76 | 58.06 | 4,283,251 | -0.99(-1.67%) |
Jan 10, 2008 | 58.92 | 59.37 | 58.04 | 59.05 | 4,852,416 | -0.43(-0.72%) |
Jan 09, 2008 | 58.10 | 59.60 | 58.10 | 59.48 | 5,194,398 | +1.36(+2.34%) |
Jan 08, 2008 | 60.52 | 60.74 | 57.95 | 58.12 | 6,224,573 | -1.70(-2.84%) |
Jan 07, 2008 | 60.60 | 60.69 | 59.10 | 59.82 | 5,103,827 | -0.33(-0.55%) |
Jan 04, 2008 | 61.26 | 61.91 | 59.98 | 60.15 | 4,598,270 | -1.76(-2.84%) |
Jan 03, 2008 | 60.78 | 62.61 | 60.78 | 61.91 | 5,013,041 | +0.84(+1.37%) |
Jan 02, 2008 | 59.94 | 61.37 | 59.59 | 61.07 | 6,026,811 | +1.85(+3.12%) |
Jan 01, 2008 | 60.14 | 60.52 | 59.14 | 59.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 60.14 | 60.52 | 59.14 | 59.22 | 2,530,572 | -1.00(-1.66%) |
Dec 28, 2007 | 60.73 | 60.93 | 60.02 | 60.22 | 2,898,651 | +0.19(+0.32%) |
Dec 27, 2007 | 60.42 | 61.11 | 60.00 | 60.03 | 2,769,215 | -0.47(-0.77%) |
Dec 26, 2007 | 61.36 | 61.36 | 60.15 | 60.50 | 3,317,682 | -0.64(-1.05%) |
Dec 24, 2007 | 60.34 | 61.35 | 60.34 | 61.13 | 1,352,870 | +0.38(+0.62%) |
Dec 21, 2007 | 59.45 | 61.05 | 59.44 | 60.75 | 6,548,480 | +1.61(+2.73%) |
Dec 20, 2007 | 58.50 | 59.26 | 58.30 | 59.14 | 3,781,277 | +1.18(+2.03%) |
Dec 19, 2007 | 57.93 | 58.44 | 57.53 | 57.96 | 3,825,021 | +0.17(+0.29%) |
Dec 18, 2007 | 58.42 | 58.81 | 57.13 | 57.80 | 5,001,062 | -0.09(-0.15%) |
Dec 17, 2007 | 58.73 | 59.41 | 57.48 | 57.88 | 4,975,426 | -1.22(-2.06%) |
Dec 14, 2007 | 59.06 | 59.54 | 58.69 | 59.10 | 4,808,619 | -0.75(-1.25%) |
Dec 13, 2007 | 59.31 | 60.00 | 58.79 | 59.85 | 3,879,605 | +0.17(+0.29%) |
Dec 12, 2007 | 59.04 | 60.45 | 58.82 | 59.68 | 6,232,508 | +1.75(+3.01%) |
Dec 11, 2007 | 59.60 | 60.05 | 57.69 | 57.93 | 5,555,326 | -1.45(-2.45%) |
Dec 10, 2007 | 58.60 | 59.38 | 58.54 | 59.38 | 4,327,804 | +0.79(+1.34%) |
Dec 07, 2007 | 58.95 | 59.15 | 58.10 | 58.60 | 3,585,237 | -0.36(-0.61%) |
Dec 06, 2007 | 56.74 | 59.28 | 56.29 | 58.96 | 6,608,615 | +2.19(+3.86%) |
Dec 05, 2007 | 55.99 | 57.20 | 55.85 | 56.76 | 6,037,218 | +1.41(+2.54%) |
Dec 04, 2007 | 55.29 | 56.12 | 54.53 | 55.36 | 5,434,038 | -0.15(-0.26%) |