Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 76.50 | 76.78 | 73.19 | 73.77 | 3,440,184 | -2.55(-3.34%) |
Feb 28, 2008 | 73.75 | 76.32 | 73.75 | 76.32 | 2,898,558 | +2.44(+3.30%) |
Feb 27, 2008 | 72.85 | 75.72 | 71.67 | 73.88 | 4,164,292 | -0.19(-0.26%) |
Feb 26, 2008 | 75.43 | 76.36 | 73.36 | 74.07 | 3,982,676 | -0.22(-0.30%) |
Feb 25, 2008 | 71.07 | 74.44 | 70.28 | 74.29 | 3,775,028 | +3.44(+4.86%) |
Feb 22, 2008 | 71.25 | 71.36 | 68.93 | 70.85 | 2,788,273 | -0.17(-0.24%) |
Feb 21, 2008 | 71.90 | 72.66 | 70.55 | 71.02 | 4,264,980 | +0.60(+0.85%) |
Feb 20, 2008 | 67.88 | 71.04 | 66.51 | 70.42 | 3,472,890 | +2.46(+3.62%) |
Feb 19, 2008 | 66.15 | 69.79 | 65.86 | 67.96 | 3,756,945 | +2.65(+4.06%) |
Feb 18, 2008 | 66.02 | 66.19 | 64.07 | 65.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 66.02 | 66.19 | 64.07 | 65.31 | 2,211,692 | -1.05(-1.58%) |
Feb 14, 2008 | 66.87 | 67.71 | 65.69 | 66.36 | 3,177,132 | +0.32(+0.48%) |
Feb 13, 2008 | 66.68 | 66.74 | 64.22 | 66.04 | 5,138,567 | +3.22(+5.13%) |
Feb 12, 2008 | 65.34 | 66.54 | 61.95 | 62.82 | 4,896,214 | -0.68(-1.07%) |
Feb 11, 2008 | 61.75 | 63.82 | 61.07 | 63.50 | 2,069,275 | +2.07(+3.37%) |
Feb 08, 2008 | 60.08 | 61.83 | 59.60 | 61.43 | 2,491,717 | +1.97(+3.31%) |
Feb 07, 2008 | 58.87 | 60.44 | 57.36 | 59.46 | 3,021,505 | -0.77(-1.28%) |
Feb 06, 2008 | 61.73 | 62.55 | 59.81 | 60.23 | 2,804,119 | -0.89(-1.46%) |
Feb 05, 2008 | 63.84 | 65.27 | 60.77 | 61.12 | 3,163,965 | -3.76(-5.80%) |
Feb 04, 2008 | 65.92 | 66.93 | 64.76 | 64.88 | 2,125,424 | -1.04(-1.58%) |
Feb 01, 2008 | 64.99 | 66.72 | 64.66 | 65.92 | 3,023,397 | +1.50(+2.33%) |
Jan 31, 2008 | 61.16 | 65.00 | 60.29 | 64.42 | 2,758,025 | +1.62(+2.58%) |
Jan 30, 2008 | 63.29 | 65.29 | 61.02 | 62.80 | 3,286,667 | -0.36(-0.57%) |
Jan 29, 2008 | 64.49 | 65.43 | 62.67 | 63.16 | 3,306,138 | +0.13(+0.21%) |
Jan 28, 2008 | 60.30 | 63.49 | 59.43 | 63.03 | 3,117,139 | +2.66(+4.41%) |
Jan 25, 2008 | 64.19 | 64.25 | 59.50 | 60.37 | 3,679,721 | -0.41(-0.67%) |
Jan 24, 2008 | 59.75 | 62.34 | 58.74 | 60.78 | 4,937,287 | +4.27(+7.56%) |
Jan 23, 2008 | 56.42 | 57.44 | 50.86 | 56.51 | 6,173,549 | -1.57(-2.70%) |
Jan 22, 2008 | 53.01 | 59.08 | 53.01 | 58.08 | 4,597,453 | +0.10(+0.17%) |
Jan 21, 2008 | 57.98 | 57.98 | 57.98 | 57.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.65 | 59.83 | 55.20 | 57.98 | 4,457,108 | +0.64(+1.12%) |
Jan 17, 2008 | 62.61 | 63.68 | 56.04 | 57.34 | 8,752,329 | -6.37(-10.00%) |
Jan 16, 2008 | 65.26 | 67.41 | 61.26 | 63.71 | 5,603,908 | -2.98(-4.47%) |
Jan 15, 2008 | 69.41 | 70.32 | 66.37 | 66.69 | 3,250,922 | -3.45(-4.92%) |
Jan 14, 2008 | 70.89 | 72.68 | 69.39 | 70.14 | 4,513,548 | +1.06(+1.53%) |
Jan 11, 2008 | 66.76 | 70.28 | 66.46 | 69.08 | 3,560,273 | +0.74(+1.08%) |
Jan 10, 2008 | 66.70 | 69.16 | 65.05 | 68.34 | 3,246,239 | -0.15(-0.22%) |
Jan 09, 2008 | 68.89 | 69.67 | 64.40 | 68.49 | 5,337,185 | +0.63(+0.93%) |
Jan 08, 2008 | 71.74 | 72.73 | 67.78 | 67.86 | 3,761,165 | -3.26(-4.58%) |
Jan 07, 2008 | 72.63 | 73.72 | 67.44 | 71.12 | 3,947,062 | -0.93(-1.29%) |
Jan 04, 2008 | 72.76 | 73.72 | 71.25 | 72.05 | 2,458,850 | -2.19(-2.95%) |
Jan 03, 2008 | 72.66 | 75.01 | 71.76 | 74.24 | 3,552,614 | +2.89(+4.05%) |
Jan 02, 2008 | 72.60 | 73.37 | 70.80 | 71.35 | 2,721,958 | -0.86(-1.19%) |
Jan 01, 2008 | 72.21 | 72.21 | 72.21 | 72.21 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 72.65 | 73.76 | 71.71 | 72.21 | 1,344,309 | -0.78(-1.07%) |
Dec 28, 2007 | 74.04 | 74.04 | 71.75 | 72.99 | 1,554,891 | +0.74(+1.02%) |
Dec 27, 2007 | 73.93 | 76.14 | 70.94 | 72.25 | 3,585,544 | -0.51(-0.70%) |
Dec 26, 2007 | 71.31 | 73.00 | 70.47 | 72.76 | 2,123,448 | +2.49(+3.54%) |
Dec 24, 2007 | 68.37 | 70.70 | 67.70 | 70.27 | 2,455,810 | +4.64(+7.07%) |
Dec 21, 2007 | 62.55 | 66.50 | 62.16 | 65.63 | 4,375,968 | +3.63(+5.85%) |
Dec 20, 2007 | 58.75 | 62.67 | 58.53 | 62.00 | 3,423,445 | +3.95(+6.80%) |
Dec 19, 2007 | 57.34 | 58.75 | 56.73 | 58.05 | 2,865,498 | +1.70(+3.02%) |
Dec 18, 2007 | 59.84 | 59.84 | 54.40 | 56.35 | 3,986,355 | -2.07(-3.54%) |
Dec 17, 2007 | 58.03 | 60.00 | 57.72 | 58.42 | 3,652,849 | +0.46(+0.79%) |
Dec 14, 2007 | 57.70 | 58.18 | 57.53 | 57.96 | 4,303,730 | -0.04(-0.07%) |
Dec 13, 2007 | 57.50 | 58.09 | 56.50 | 58.00 | 7,317,700 | -1.09(-1.84%) |
Dec 12, 2007 | 61.45 | 61.45 | 58.39 | 59.09 | 2,145,700 | -0.57(-0.96%) |
Dec 11, 2007 | 62.87 | 62.87 | 59.50 | 59.66 | 1,946,040 | -2.84(-4.54%) |
Dec 10, 2007 | 62.50 | 62.55 | 60.96 | 62.50 | 1,957,303 | -0.99(-1.56%) |
Dec 07, 2007 | 64.10 | 64.15 | 62.21 | 63.49 | 1,850,940 | +0.14(+0.22%) |
Dec 06, 2007 | 63.00 | 65.03 | 62.68 | 63.35 | 1,569,600 | +0.20(+0.32%) |
Dec 05, 2007 | 62.92 | 64.20 | 62.24 | 63.15 | 1,884,950 | +1.23(+1.99%) |
Dec 04, 2007 | 61.83 | 62.72 | 60.50 | 61.92 | 2,054,976 | +0.94(+1.54%) |