Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 66.45 | 66.45 | 65.49 | 65.66 | 74,901 | -1.64(-2.43%) |
Feb 28, 2008 | 67.73 | 67.95 | 66.94 | 67.30 | 111,781 | -0.76(-1.12%) |
Feb 27, 2008 | 67.86 | 69.01 | 67.66 | 68.06 | 58,345 | -0.37(-0.54%) |
Feb 26, 2008 | 67.30 | 68.79 | 67.30 | 68.43 | 94,997 | +0.81(+1.20%) |
Feb 25, 2008 | 65.70 | 67.78 | 65.70 | 67.61 | 143,066 | +1.69(+2.56%) |
Feb 22, 2008 | 65.70 | 65.99 | 64.70 | 65.92 | 69,535 | +0.39(+0.60%) |
Feb 21, 2008 | 67.60 | 67.67 | 65.51 | 65.53 | 63,027 | -1.31(-1.95%) |
Feb 20, 2008 | 65.32 | 67.03 | 65.32 | 66.83 | 71,247 | +0.92(+1.40%) |
Feb 19, 2008 | 66.22 | 66.54 | 65.60 | 65.91 | 24,776 | +0.09(+0.13%) |
Feb 18, 2008 | 65.48 | 65.83 | 65.10 | 65.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 65.48 | 65.83 | 65.10 | 65.83 | 21,123 | -0.50(-0.75%) |
Feb 14, 2008 | 67.95 | 67.95 | 66.08 | 66.33 | 15,528 | -1.07(-1.59%) |
Feb 13, 2008 | 67.04 | 67.44 | 66.47 | 67.39 | 13,701 | +1.46(+2.22%) |
Feb 12, 2008 | 66.33 | 66.82 | 65.68 | 65.93 | 35,623 | +0.17(+0.26%) |
Feb 11, 2008 | 65.59 | 66.12 | 64.75 | 65.76 | 75,700 | +0.23(+0.36%) |
Feb 08, 2008 | 65.93 | 66.56 | 65.22 | 65.53 | 77,299 | -0.46(-0.70%) |
Feb 07, 2008 | 64.43 | 66.51 | 64.43 | 65.99 | 30,257 | +1.28(+1.98%) |
Feb 06, 2008 | 65.72 | 66.48 | 64.71 | 64.71 | 46,813 | -1.01(-1.53%) |
Feb 05, 2008 | 66.28 | 67.16 | 65.66 | 65.72 | 35,738 | -1.73(-2.56%) |
Feb 04, 2008 | 68.37 | 68.37 | 67.43 | 67.45 | 22,264 | -1.02(-1.50%) |
Feb 01, 2008 | 67.16 | 68.54 | 66.93 | 68.47 | 27,300 | +1.16(+1.72%) |
Jan 31, 2008 | 64.15 | 67.32 | 63.93 | 67.32 | 36,309 | +2.25(+3.46%) |
Jan 30, 2008 | 65.48 | 66.68 | 65.06 | 65.06 | 32,541 | -0.66(-1.00%) |
Jan 29, 2008 | 65.49 | 65.74 | 64.52 | 65.72 | 21,066 | +0.64(+0.98%) |
Jan 28, 2008 | 63.71 | 65.18 | 63.00 | 65.08 | 48,640 | +1.51(+2.37%) |
Jan 25, 2008 | 64.80 | 65.17 | 63.24 | 63.58 | 23,406 | -0.68(-1.06%) |
Jan 24, 2008 | 64.48 | 65.03 | 63.63 | 64.26 | 31,970 | +0.13(+0.20%) |
Jan 23, 2008 | 59.61 | 64.13 | 59.61 | 64.13 | 57,660 | +2.33(+3.77%) |
Jan 22, 2008 | 59.15 | 62.69 | 59.13 | 61.80 | 76,728 | +0.18(+0.30%) |
Jan 21, 2008 | 62.25 | 63.10 | 60.93 | 61.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.25 | 63.10 | 60.93 | 61.61 | 127,081 | -0.41(-0.66%) |
Jan 17, 2008 | 63.86 | 63.95 | 61.95 | 62.03 | 31,627 | -1.63(-2.56%) |
Jan 16, 2008 | 63.07 | 64.50 | 63.01 | 63.65 | 25,804 | +0.31(+0.48%) |
Jan 15, 2008 | 64.01 | 64.10 | 63.16 | 63.35 | 29,800 | -1.58(-2.43%) |
Jan 14, 2008 | 64.69 | 65.06 | 64.34 | 64.92 | 14,858 | +0.53(+0.83%) |
Jan 11, 2008 | 64.90 | 65.34 | 63.95 | 64.39 | 26,032 | -1.16(-1.76%) |
Jan 10, 2008 | 64.06 | 66.11 | 63.98 | 65.55 | 37,565 | +0.69(+1.07%) |
Jan 09, 2008 | 64.34 | 64.85 | 63.03 | 64.85 | 46,014 | +0.53(+0.83%) |
Jan 08, 2008 | 66.44 | 67.32 | 64.32 | 64.32 | 43,959 | -1.98(-2.99%) |
Jan 07, 2008 | 66.41 | 66.89 | 65.56 | 66.30 | 48,069 | +0.30(+0.45%) |
Jan 04, 2008 | 67.54 | 67.54 | 65.98 | 66.00 | 25,005 | -2.40(-3.51%) |
Jan 03, 2008 | 69.61 | 69.82 | 68.39 | 68.40 | 33,226 | -1.03(-1.49%) |
Jan 02, 2008 | 70.44 | 70.68 | 69.19 | 69.43 | 38,135 | -1.24(-1.76%) |
Jan 01, 2008 | 70.75 | 71.00 | 70.06 | 70.68 | 19,182 | +0.00(+0.00%) |
Dec 31, 2007 | 70.75 | 71.00 | 70.06 | 70.68 | 19,182 | -0.37(-0.52%) |
Dec 28, 2007 | 72.00 | 72.00 | 70.95 | 71.05 | 20,666 | -0.17(-0.23%) |
Dec 27, 2007 | 72.75 | 72.75 | 71.21 | 71.21 | 30,942 | -2.17(-2.96%) |
Dec 26, 2007 | 72.94 | 73.48 | 72.66 | 73.38 | 42,246 | +0.01(+0.01%) |
Dec 24, 2007 | 72.69 | 73.38 | 72.69 | 73.38 | 8,220 | +0.84(+1.16%) |
Dec 21, 2007 | 72.36 | 72.53 | 72.02 | 72.53 | 45,215 | +1.07(+1.50%) |
Dec 20, 2007 | 70.73 | 71.47 | 69.56 | 71.47 | 50,010 | +1.24(+1.77%) |
Dec 19, 2007 | 69.77 | 70.32 | 69.56 | 70.22 | 12,445 | +0.09(+0.12%) |
Dec 18, 2007 | 69.50 | 70.14 | 68.41 | 70.14 | 15,071 | +1.32(+1.92%) |
Dec 17, 2007 | 69.75 | 70.07 | 68.81 | 68.81 | 15,071 | -1.39(-1.98%) |
Dec 14, 2007 | 70.97 | 71.75 | 70.21 | 70.21 | 16,099 | -1.44(-2.00%) |
Dec 13, 2007 | 71.38 | 71.86 | 70.90 | 71.64 | 55,491 | -0.34(-0.47%) |
Dec 12, 2007 | 73.68 | 73.68 | 71.38 | 71.98 | 22,264 | +0.38(+0.53%) |
Dec 11, 2007 | 74.25 | 74.46 | 71.55 | 71.61 | 20,323 | -2.18(-2.96%) |
Dec 10, 2007 | 73.27 | 73.89 | 73.05 | 73.79 | 9,136 | +0.59(+0.80%) |
Dec 07, 2007 | 73.61 | 73.61 | 73.06 | 73.20 | 7,535 | -0.10(-0.13%) |
Dec 06, 2007 | 71.69 | 73.37 | 71.69 | 73.30 | 30,371 | +1.87(+2.62%) |
Dec 05, 2007 | 71.30 | 71.74 | 70.88 | 71.42 | 14,044 | +1.02(+1.44%) |
Dec 04, 2007 | 70.10 | 70.69 | 70.10 | 70.41 | 23,977 | -0.71(-1.00%) |