Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 75.45 | 75.45 | 72.75 | 73.28 | 67,089 | -2.27(-3.00%) |
Feb 28, 2008 | 74.44 | 75.71 | 74.44 | 75.55 | 46,885 | +1.18(+1.59%) |
Feb 27, 2008 | 74.62 | 75.05 | 74.20 | 74.36 | 44,628 | -0.67(-0.89%) |
Feb 26, 2008 | 73.60 | 75.25 | 73.38 | 75.03 | 74,753 | +1.09(+1.47%) |
Feb 25, 2008 | 72.10 | 74.20 | 72.10 | 73.94 | 92,786 | +1.86(+2.58%) |
Feb 22, 2008 | 71.65 | 72.11 | 70.65 | 72.08 | 74,268 | +0.58(+0.81%) |
Feb 21, 2008 | 72.95 | 73.19 | 71.32 | 71.50 | 83,726 | -1.55(-2.12%) |
Feb 20, 2008 | 71.48 | 73.27 | 71.42 | 73.05 | 65,848 | +1.18(+1.65%) |
Feb 19, 2008 | 71.34 | 72.39 | 71.31 | 71.87 | 112,331 | +1.86(+2.65%) |
Feb 18, 2008 | 70.10 | 70.36 | 69.04 | 70.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 70.10 | 70.36 | 69.04 | 70.01 | 97,500 | -0.35(-0.49%) |
Feb 14, 2008 | 70.82 | 71.24 | 70.25 | 70.36 | 78,237 | +0.07(+0.10%) |
Feb 13, 2008 | 69.53 | 70.55 | 69.07 | 70.29 | 55,377 | +1.91(+2.79%) |
Feb 12, 2008 | 69.82 | 69.95 | 68.11 | 68.38 | 42,871 | -0.34(-0.50%) |
Feb 11, 2008 | 67.15 | 68.75 | 66.72 | 68.72 | 56,926 | +1.77(+2.64%) |
Feb 08, 2008 | 65.42 | 67.21 | 65.42 | 66.95 | 59,862 | +1.10(+1.66%) |
Feb 07, 2008 | 64.89 | 66.37 | 64.49 | 65.86 | 33,359 | +0.94(+1.44%) |
Feb 06, 2008 | 66.65 | 66.69 | 64.92 | 64.92 | 51,631 | -1.50(-2.25%) |
Feb 05, 2008 | 68.52 | 68.52 | 66.15 | 66.42 | 59,260 | -2.27(-3.31%) |
Feb 04, 2008 | 68.82 | 69.11 | 67.88 | 68.69 | 77,521 | +0.27(+0.39%) |
Feb 01, 2008 | 68.46 | 68.49 | 67.66 | 68.42 | 74,140 | +0.99(+1.47%) |
Jan 31, 2008 | 67.48 | 67.79 | 65.82 | 67.43 | 51,086 | +0.14(+0.21%) |
Jan 30, 2008 | 68.46 | 69.06 | 67.15 | 67.29 | 77,072 | -0.61(-0.91%) |
Jan 29, 2008 | 68.62 | 68.62 | 67.40 | 67.91 | 55,318 | +0.35(+0.52%) |
Jan 28, 2008 | 66.10 | 67.56 | 65.36 | 67.56 | 50,853 | +0.88(+1.32%) |
Jan 25, 2008 | 68.76 | 68.76 | 65.92 | 66.67 | 64,284 | -0.35(-0.52%) |
Jan 24, 2008 | 65.62 | 67.38 | 65.48 | 67.02 | 111,463 | +2.27(+3.51%) |
Jan 23, 2008 | 63.28 | 64.88 | 60.65 | 64.75 | 136,158 | -0.14(-0.22%) |
Jan 22, 2008 | 61.55 | 65.38 | 59.09 | 64.89 | 136,034 | -1.53(-2.30%) |
Jan 21, 2008 | 66.42 | 67.16 | 64.56 | 66.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 66.42 | 67.16 | 64.56 | 66.42 | 106,984 | +0.07(+0.10%) |
Jan 17, 2008 | 68.90 | 70.16 | 66.16 | 66.35 | 192,165 | -2.63(-3.82%) |
Jan 16, 2008 | 70.84 | 71.08 | 68.42 | 68.98 | 83,347 | -2.45(-3.42%) |
Jan 15, 2008 | 72.87 | 72.98 | 71.35 | 71.43 | 95,487 | -2.57(-3.47%) |
Jan 14, 2008 | 72.78 | 74.17 | 72.78 | 74.00 | 65,818 | +1.26(+1.73%) |
Jan 11, 2008 | 73.64 | 73.91 | 72.56 | 72.74 | 43,647 | -1.00(-1.36%) |
Jan 10, 2008 | 74.94 | 74.94 | 72.61 | 73.74 | 43,093 | -0.49(-0.67%) |
Jan 09, 2008 | 72.85 | 74.24 | 72.74 | 74.24 | 64,634 | +1.21(+1.66%) |
Jan 08, 2008 | 73.74 | 75.25 | 72.93 | 73.03 | 90,691 | -1.07(-1.44%) |
Jan 07, 2008 | 75.97 | 75.97 | 73.33 | 74.10 | 143,567 | -0.90(-1.20%) |
Jan 04, 2008 | 77.84 | 77.84 | 74.89 | 75.00 | 77,132 | -2.02(-2.62%) |
Jan 03, 2008 | 77.33 | 77.51 | 76.83 | 77.02 | 44,859 | +0.49(+0.64%) |
Jan 02, 2008 | 76.78 | 76.92 | 75.99 | 76.53 | 143,220 | +0.69(+0.91%) |
Jan 01, 2008 | 77.52 | 77.52 | 75.84 | 75.84 | 41,243 | +0.00(+0.00%) |
Dec 31, 2007 | 77.52 | 77.52 | 75.84 | 75.84 | 41,243 | -0.95(-1.24%) |
Dec 28, 2007 | 75.75 | 77.06 | 75.75 | 76.79 | 32,602 | +0.57(+0.75%) |
Dec 27, 2007 | 76.98 | 76.99 | 76.17 | 76.22 | 41,050 | -0.77(-1.00%) |
Dec 26, 2007 | 76.62 | 77.14 | 76.08 | 76.99 | 39,687 | +0.87(+1.14%) |
Dec 24, 2007 | 74.88 | 76.24 | 74.88 | 76.12 | 30,948 | +0.61(+0.81%) |
Dec 21, 2007 | 74.57 | 75.73 | 74.57 | 75.51 | 27,237 | +1.75(+2.37%) |
Dec 20, 2007 | 73.56 | 73.78 | 72.94 | 73.76 | 26,367 | +0.64(+0.88%) |
Dec 19, 2007 | 72.95 | 73.62 | 72.70 | 73.11 | 47,979 | +0.51(+0.71%) |
Dec 18, 2007 | 73.05 | 73.05 | 71.48 | 72.60 | 35,790 | +0.96(+1.33%) |
Dec 17, 2007 | 73.98 | 73.98 | 71.37 | 71.64 | 188,968 | -1.67(-2.28%) |
Dec 14, 2007 | 73.49 | 74.14 | 73.18 | 73.31 | 36,596 | -1.72(-2.30%) |
Dec 13, 2007 | 73.36 | 75.04 | 73.36 | 75.04 | 22,015 | +0.34(+0.46%) |
Dec 12, 2007 | 75.04 | 75.17 | 73.92 | 74.70 | 56,914 | +1.84(+2.53%) |
Dec 11, 2007 | 74.84 | 75.06 | 72.76 | 72.85 | 33,672 | -1.48(-2.00%) |
Dec 10, 2007 | 73.90 | 74.64 | 73.90 | 74.34 | 30,043 | +0.44(+0.60%) |
Dec 07, 2007 | 74.84 | 74.84 | 73.39 | 73.90 | 33,373 | -0.09(-0.13%) |
Dec 06, 2007 | 72.10 | 74.14 | 72.10 | 73.99 | 47,291 | +1.80(+2.49%) |
Dec 05, 2007 | 71.99 | 72.56 | 71.64 | 72.19 | 38,558 | +1.66(+2.35%) |
Dec 04, 2007 | 70.29 | 71.18 | 70.29 | 70.54 | 13,543 | -0.90(-1.25%) |