Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 58.70 | 61.58 | 57.62 | 58.18 | 4,782,083 | -0.53(-0.90%) |
Feb 28, 2008 | 62.24 | 62.24 | 58.33 | 58.71 | 3,673,529 | -3.59(-5.76%) |
Feb 27, 2008 | 63.29 | 63.50 | 62.02 | 62.30 | 3,967,329 | -1.31(-2.06%) |
Feb 26, 2008 | 62.41 | 64.18 | 62.12 | 63.61 | 3,519,672 | +1.24(+1.98%) |
Feb 25, 2008 | 60.89 | 62.69 | 60.38 | 62.38 | 1,616,815 | +1.54(+2.53%) |
Feb 22, 2008 | 61.88 | 61.88 | 59.94 | 60.84 | 2,095,479 | +0.06(+0.09%) |
Feb 21, 2008 | 62.13 | 63.58 | 60.48 | 60.78 | 3,380,022 | -0.24(-0.39%) |
Feb 20, 2008 | 62.17 | 62.18 | 59.82 | 61.02 | 2,856,497 | -1.51(-2.42%) |
Feb 19, 2008 | 61.97 | 63.30 | 61.79 | 62.53 | 2,933,245 | +0.05(+0.08%) |
Feb 18, 2008 | 63.53 | 63.76 | 61.88 | 62.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 63.53 | 63.76 | 61.88 | 62.48 | 4,304,711 | -4.00(-6.01%) |
Feb 14, 2008 | 66.60 | 67.98 | 65.80 | 66.48 | 6,012,934 | -0.08(-0.11%) |
Feb 13, 2008 | 67.55 | 67.60 | 66.10 | 66.55 | 4,785,746 | +0.09(+0.14%) |
Feb 12, 2008 | 64.41 | 66.77 | 64.38 | 66.46 | 5,211,376 | +2.22(+3.46%) |
Feb 11, 2008 | 64.43 | 64.90 | 63.81 | 64.24 | 4,885,108 | +0.07(+0.10%) |
Feb 08, 2008 | 64.93 | 65.28 | 62.82 | 64.17 | 6,466,213 | -3.67(-5.40%) |
Feb 07, 2008 | 65.46 | 67.87 | 65.46 | 67.84 | 2,484,600 | +2.00(+3.04%) |
Feb 06, 2008 | 66.98 | 67.48 | 65.18 | 65.83 | 3,450,252 | -0.69(-1.04%) |
Feb 05, 2008 | 67.39 | 68.25 | 66.03 | 66.52 | 5,166,660 | -1.69(-2.48%) |
Feb 04, 2008 | 70.93 | 70.93 | 67.69 | 68.21 | 1,570,076 | -1.55(-2.22%) |
Feb 01, 2008 | 68.97 | 70.56 | 68.47 | 69.76 | 2,031,821 | +1.07(+1.55%) |
Jan 31, 2008 | 67.14 | 69.76 | 65.98 | 68.70 | 2,048,492 | +1.59(+2.36%) |
Jan 30, 2008 | 69.05 | 69.83 | 67.11 | 67.11 | 2,302,273 | -2.09(-3.02%) |
Jan 29, 2008 | 68.67 | 69.48 | 67.02 | 69.20 | 2,374,760 | +1.14(+1.68%) |
Jan 28, 2008 | 67.43 | 68.18 | 65.04 | 68.05 | 2,189,281 | +1.17(+1.75%) |
Jan 25, 2008 | 69.90 | 70.21 | 66.32 | 66.88 | 4,463,466 | -2.13(-3.08%) |
Jan 24, 2008 | 67.55 | 69.34 | 67.54 | 69.01 | 4,088,397 | +1.95(+2.90%) |
Jan 23, 2008 | 65.64 | 67.25 | 64.06 | 67.06 | 3,560,141 | +1.03(+1.56%) |
Jan 22, 2008 | 63.28 | 66.88 | 61.40 | 66.03 | 3,920,367 | +1.80(+2.81%) |
Jan 21, 2008 | 63.87 | 65.32 | 63.76 | 64.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 63.87 | 65.32 | 63.76 | 64.23 | 4,085,192 | +0.17(+0.27%) |
Jan 17, 2008 | 66.61 | 67.07 | 63.68 | 64.06 | 4,254,767 | -2.61(-3.91%) |
Jan 16, 2008 | 65.64 | 66.94 | 63.93 | 66.67 | 8,504,594 | +3.87(+6.17%) |
Jan 15, 2008 | 65.29 | 65.64 | 61.78 | 62.79 | 4,598,318 | -2.99(-4.55%) |
Jan 14, 2008 | 69.38 | 69.60 | 65.75 | 65.79 | 3,717,881 | -3.12(-4.52%) |
Jan 11, 2008 | 69.58 | 70.05 | 68.71 | 68.90 | 2,546,427 | -1.16(-1.66%) |
Jan 10, 2008 | 69.02 | 70.67 | 68.92 | 70.07 | 2,519,638 | +0.36(+0.52%) |
Jan 09, 2008 | 69.63 | 70.18 | 67.59 | 69.71 | 4,650,168 | +3.60(+5.44%) |
Jan 08, 2008 | 68.31 | 69.70 | 66.08 | 66.11 | 1,614,370 | -1.86(-2.74%) |
Jan 07, 2008 | 69.91 | 70.24 | 67.17 | 67.97 | 2,275,300 | -0.99(-1.44%) |
Jan 04, 2008 | 72.03 | 72.27 | 68.03 | 68.96 | 4,849,595 | -4.72(-6.41%) |
Jan 03, 2008 | 77.50 | 77.72 | 73.25 | 73.68 | 2,572,028 | -3.40(-4.41%) |
Jan 02, 2008 | 79.81 | 80.22 | 76.69 | 77.08 | 1,239,886 | -2.29(-2.88%) |
Jan 01, 2008 | 79.97 | 80.62 | 78.91 | 79.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 79.97 | 80.62 | 78.91 | 79.37 | 660,817 | -0.98(-1.22%) |
Dec 28, 2007 | 81.14 | 81.44 | 80.00 | 80.35 | 1,157,606 | +0.77(+0.96%) |
Dec 27, 2007 | 80.39 | 80.86 | 79.38 | 79.59 | 822,725 | -1.32(-1.63%) |
Dec 26, 2007 | 78.78 | 81.82 | 78.69 | 80.91 | 859,246 | +1.97(+2.50%) |
Dec 24, 2007 | 78.67 | 79.21 | 78.30 | 78.94 | 297,036 | +0.53(+0.67%) |
Dec 21, 2007 | 80.12 | 80.12 | 78.29 | 78.41 | 1,481,664 | -0.44(-0.56%) |
Dec 20, 2007 | 79.82 | 80.06 | 78.52 | 78.85 | 1,035,922 | -0.74(-0.93%) |
Dec 19, 2007 | 77.93 | 79.96 | 76.42 | 79.59 | 2,015,742 | +2.05(+2.64%) |
Dec 18, 2007 | 79.41 | 79.64 | 76.05 | 77.54 | 2,867,154 | -1.33(-1.69%) |
Dec 17, 2007 | 82.56 | 82.80 | 78.73 | 78.87 | 2,802,175 | -3.67(-4.44%) |
Dec 14, 2007 | 84.41 | 84.51 | 82.42 | 82.54 | 1,698,274 | -2.30(-2.71%) |
Dec 13, 2007 | 84.77 | 85.29 | 84.37 | 84.83 | 1,401,936 | -0.19(-0.22%) |
Dec 12, 2007 | 86.44 | 86.44 | 84.25 | 85.02 | 1,690,699 | -0.01(-0.01%) |
Dec 11, 2007 | 87.19 | 87.57 | 84.61 | 85.03 | 1,948,992 | -2.15(-2.47%) |
Dec 10, 2007 | 87.26 | 88.03 | 87.07 | 87.18 | 1,575,479 | -0.38(-0.43%) |
Dec 07, 2007 | 86.25 | 87.75 | 85.89 | 87.56 | 1,479,101 | +1.67(+1.95%) |
Dec 06, 2007 | 83.78 | 86.62 | 83.08 | 85.89 | 2,121,281 | +2.89(+3.48%) |
Dec 05, 2007 | 82.42 | 83.13 | 81.97 | 83.00 | 2,196,424 | +2.21(+2.74%) |
Dec 04, 2007 | 79.35 | 81.18 | 79.07 | 80.79 | 1,943,815 | +0.93(+1.16%) |