Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 76.76 | 77.10 | 75.32 | 75.61 | 823,792 | -2.94(-3.75%) |
Feb 28, 2008 | 78.81 | 79.16 | 78.09 | 78.55 | 983,396 | -0.69(-0.87%) |
Feb 27, 2008 | 77.60 | 79.73 | 77.47 | 79.24 | 1,583,178 | +0.28(+0.35%) |
Feb 26, 2008 | 77.94 | 79.56 | 77.67 | 78.96 | 965,800 | +1.81(+2.35%) |
Feb 25, 2008 | 76.30 | 77.31 | 75.11 | 77.15 | 1,028,596 | +0.70(+0.92%) |
Feb 22, 2008 | 76.18 | 76.54 | 74.63 | 76.45 | 570,387 | +1.21(+1.60%) |
Feb 21, 2008 | 76.33 | 76.49 | 75.04 | 75.24 | 710,911 | -0.67(-0.88%) |
Feb 20, 2008 | 74.37 | 76.27 | 74.19 | 75.91 | 779,408 | +0.12(+0.16%) |
Feb 19, 2008 | 76.99 | 77.08 | 75.64 | 75.79 | 1,233,581 | +0.65(+0.86%) |
Feb 18, 2008 | 74.26 | 75.21 | 73.81 | 75.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 74.26 | 75.21 | 73.81 | 75.14 | 981,762 | -0.27(-0.36%) |
Feb 14, 2008 | 75.63 | 76.75 | 75.26 | 75.41 | 874,358 | -1.71(-2.22%) |
Feb 13, 2008 | 77.10 | 77.40 | 75.64 | 77.12 | 898,067 | +1.51(+1.99%) |
Feb 12, 2008 | 75.77 | 76.73 | 75.13 | 75.62 | 987,040 | +0.78(+1.04%) |
Feb 11, 2008 | 75.30 | 75.45 | 73.41 | 74.84 | 917,151 | -0.12(-0.15%) |
Feb 08, 2008 | 74.94 | 75.68 | 74.12 | 74.96 | 1,072,223 | -0.76(-1.00%) |
Feb 07, 2008 | 75.02 | 76.28 | 73.94 | 75.71 | 1,652,673 | +1.73(+2.34%) |
Feb 06, 2008 | 73.60 | 75.71 | 72.77 | 73.98 | 1,521,982 | +0.66(+0.90%) |
Feb 05, 2008 | 74.37 | 74.55 | 72.95 | 73.32 | 955,529 | -4.27(-5.50%) |
Feb 04, 2008 | 78.57 | 78.68 | 77.23 | 77.59 | 964,865 | -1.36(-1.72%) |
Feb 01, 2008 | 77.63 | 79.13 | 77.45 | 78.94 | 1,048,965 | +2.06(+2.68%) |
Jan 31, 2008 | 74.83 | 77.64 | 74.57 | 76.88 | 1,435,598 | -1.18(-1.51%) |
Jan 30, 2008 | 77.60 | 80.03 | 76.90 | 78.06 | 790,928 | -0.10(-0.13%) |
Jan 29, 2008 | 77.81 | 78.40 | 76.78 | 78.17 | 425,980 | -0.19(-0.24%) |
Jan 28, 2008 | 76.23 | 78.36 | 75.21 | 78.36 | 775,932 | +2.43(+3.19%) |
Jan 25, 2008 | 80.04 | 80.09 | 75.23 | 75.93 | 1,927,675 | -3.45(-4.34%) |
Jan 24, 2008 | 78.43 | 79.94 | 77.56 | 79.38 | 1,665,752 | +3.04(+3.98%) |
Jan 23, 2008 | 71.54 | 76.52 | 70.92 | 76.34 | 3,309,604 | +0.19(+0.25%) |
Jan 22, 2008 | 70.94 | 77.10 | 70.94 | 76.15 | 3,223,102 | -2.04(-2.61%) |
Jan 21, 2008 | 80.58 | 81.09 | 77.09 | 78.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 80.58 | 81.09 | 77.09 | 78.19 | 2,363,545 | -0.46(-0.59%) |
Jan 17, 2008 | 82.02 | 82.46 | 78.20 | 78.66 | 2,551,370 | -3.61(-4.39%) |
Jan 16, 2008 | 81.81 | 83.55 | 81.20 | 82.27 | 1,766,680 | -0.64(-0.77%) |
Jan 15, 2008 | 84.84 | 84.89 | 82.86 | 82.91 | 1,459,416 | -3.44(-3.99%) |
Jan 14, 2008 | 86.33 | 86.99 | 85.77 | 86.35 | 663,913 | +1.57(+1.85%) |
Jan 11, 2008 | 84.65 | 85.67 | 84.20 | 84.78 | 1,079,519 | -1.55(-1.79%) |
Jan 10, 2008 | 84.33 | 87.51 | 83.70 | 86.33 | 1,765,886 | +0.40(+0.46%) |
Jan 09, 2008 | 84.55 | 86.03 | 83.81 | 85.93 | 1,186,209 | +1.44(+1.70%) |
Jan 08, 2008 | 86.66 | 87.43 | 84.49 | 84.50 | 1,151,429 | -2.60(-2.99%) |
Jan 07, 2008 | 87.04 | 87.37 | 86.16 | 87.10 | 929,474 | +0.12(+0.13%) |
Jan 04, 2008 | 87.74 | 88.07 | 86.83 | 86.98 | 788,800 | -0.85(-0.97%) |
Jan 03, 2008 | 87.96 | 88.55 | 87.62 | 87.83 | 641,460 | -0.11(-0.12%) |
Jan 02, 2008 | 89.07 | 89.12 | 87.42 | 87.94 | 808,172 | -0.24(-0.27%) |
Jan 01, 2008 | 88.61 | 88.75 | 87.39 | 88.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 88.61 | 88.75 | 87.39 | 88.18 | 445,397 | -0.20(-0.22%) |
Dec 28, 2007 | 89.13 | 89.39 | 88.07 | 88.38 | 350,095 | +0.60(+0.68%) |
Dec 27, 2007 | 88.52 | 88.70 | 87.72 | 87.78 | 572,486 | -0.06(-0.07%) |
Dec 26, 2007 | 87.46 | 88.26 | 87.46 | 87.84 | 336,652 | +0.22(+0.26%) |
Dec 24, 2007 | 86.61 | 87.75 | 86.55 | 87.62 | 140,590 | +0.65(+0.75%) |
Dec 21, 2007 | 86.35 | 86.96 | 85.79 | 86.96 | 834,367 | +1.51(+1.76%) |
Dec 20, 2007 | 85.97 | 85.99 | 85.01 | 85.46 | 579,530 | -0.15(-0.18%) |
Dec 19, 2007 | 85.99 | 86.28 | 84.99 | 85.61 | 628,004 | -0.68(-0.79%) |
Dec 18, 2007 | 86.93 | 87.20 | 85.01 | 86.29 | 907,231 | +0.98(+1.15%) |
Dec 17, 2007 | 85.56 | 86.17 | 85.09 | 85.31 | 538,292 | -1.63(-1.87%) |
Dec 14, 2007 | 87.65 | 88.12 | 86.81 | 86.93 | 759,009 | -2.64(-2.95%) |
Dec 13, 2007 | 89.32 | 89.77 | 88.07 | 89.58 | 759,596 | -1.24(-1.37%) |
Dec 12, 2007 | 91.76 | 92.32 | 89.61 | 90.82 | 1,360,564 | +2.41(+2.72%) |
Dec 11, 2007 | 90.25 | 91.81 | 88.12 | 88.41 | 857,085 | -3.31(-3.61%) |
Dec 10, 2007 | 91.07 | 91.99 | 91.07 | 91.73 | 605,652 | +2.07(+2.31%) |
Dec 07, 2007 | 89.95 | 90.50 | 89.51 | 89.65 | 891,634 | -0.51(-0.57%) |
Dec 06, 2007 | 88.79 | 90.34 | 88.79 | 90.16 | 655,328 | +1.26(+1.42%) |
Dec 05, 2007 | 88.72 | 89.31 | 88.41 | 88.90 | 1,056,773 | +0.94(+1.07%) |
Dec 04, 2007 | 87.68 | 88.58 | 87.41 | 87.96 | 813,455 | -1.51(-1.68%) |