Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 57.58 | 58.01 | 56.73 | 57.62 | 5,203,816 | -0.45(-0.77%) |
Feb 28, 2008 | 58.49 | 58.88 | 57.84 | 58.07 | 5,382,297 | -1.06(-1.79%) |
Feb 27, 2008 | 58.82 | 59.98 | 58.47 | 59.13 | 4,676,345 | -0.29(-0.48%) |
Feb 26, 2008 | 59.16 | 60.05 | 57.95 | 59.42 | 5,820,696 | -0.19(-0.32%) |
Feb 25, 2008 | 58.97 | 60.00 | 58.13 | 59.61 | 5,583,110 | +0.66(+1.12%) |
Feb 22, 2008 | 57.93 | 59.23 | 57.37 | 58.95 | 5,666,142 | +0.97(+1.68%) |
Feb 21, 2008 | 58.54 | 58.94 | 57.33 | 57.97 | 5,666,944 | -0.57(-0.97%) |
Feb 20, 2008 | 57.81 | 58.54 | 56.27 | 58.54 | 8,805,213 | +0.17(+0.29%) |
Feb 19, 2008 | 59.34 | 59.84 | 57.77 | 58.37 | 5,172,638 | -0.78(-1.32%) |
Feb 18, 2008 | 59.57 | 59.57 | 58.31 | 59.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.57 | 59.57 | 58.31 | 59.16 | 6,468,853 | -0.45(-0.75%) |
Feb 14, 2008 | 60.06 | 60.93 | 59.22 | 59.60 | 6,189,114 | -0.46(-0.76%) |
Feb 13, 2008 | 59.89 | 60.42 | 59.02 | 60.06 | 5,998,438 | +0.53(+0.90%) |
Feb 12, 2008 | 59.38 | 61.03 | 58.79 | 59.52 | 9,321,735 | +0.98(+1.68%) |
Feb 11, 2008 | 58.04 | 59.50 | 56.99 | 58.54 | 8,409,804 | +0.51(+0.87%) |
Feb 08, 2008 | 59.47 | 59.94 | 57.61 | 58.04 | 13,371,936 | -1.24(-2.09%) |
Feb 07, 2008 | 57.48 | 61.45 | 57.25 | 59.27 | 41,206,896 | +4.80(+8.81%) |
Feb 06, 2008 | 65.50 | 65.50 | 53.34 | 54.47 | 77,060,968 | -11.62(-17.59%) |
Feb 05, 2008 | 69.80 | 70.11 | 66.09 | 66.10 | 12,076,051 | -3.39(-4.88%) |
Feb 04, 2008 | 69.51 | 69.94 | 68.48 | 69.49 | 4,360,583 | +1.00(+1.47%) |
Feb 01, 2008 | 69.60 | 69.77 | 67.58 | 68.48 | 6,438,316 | -0.82(-1.19%) |
Jan 31, 2008 | 66.29 | 70.15 | 65.11 | 69.31 | 9,370,819 | +2.15(+3.20%) |
Jan 30, 2008 | 68.65 | 69.45 | 66.68 | 67.16 | 7,511,082 | -2.10(-3.04%) |
Jan 29, 2008 | 69.72 | 70.33 | 68.37 | 69.26 | 5,966,547 | -0.85(-1.21%) |
Jan 28, 2008 | 72.31 | 73.28 | 68.33 | 70.11 | 14,292,108 | -0.50(-0.71%) |
Jan 25, 2008 | 71.35 | 72.63 | 70.51 | 70.61 | 9,411,332 | -0.69(-0.97%) |
Jan 24, 2008 | 68.25 | 72.14 | 68.20 | 71.30 | 11,742,935 | +2.82(+4.12%) |
Jan 23, 2008 | 63.88 | 68.91 | 63.43 | 68.48 | 12,559,908 | +3.25(+4.99%) |
Jan 22, 2008 | 60.06 | 65.52 | 59.24 | 65.22 | 12,536,969 | +2.54(+4.05%) |
Jan 21, 2008 | 61.23 | 63.22 | 61.18 | 62.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.23 | 63.22 | 61.18 | 62.69 | 11,866,142 | +1.53(+2.51%) |
Jan 17, 2008 | 64.89 | 65.45 | 60.81 | 61.15 | 10,534,830 | -3.60(-5.55%) |
Jan 16, 2008 | 66.34 | 66.87 | 63.66 | 64.75 | 11,428,972 | -2.24(-3.35%) |
Jan 15, 2008 | 69.24 | 69.59 | 66.95 | 66.99 | 7,967,796 | -2.99(-4.27%) |
Jan 14, 2008 | 69.82 | 70.05 | 68.54 | 69.98 | 4,173,425 | +0.64(+0.92%) |
Jan 11, 2008 | 68.17 | 69.82 | 67.30 | 69.34 | 7,910,375 | +0.67(+0.98%) |
Jan 10, 2008 | 66.57 | 69.37 | 66.05 | 68.67 | 8,630,892 | +1.28(+1.89%) |
Jan 09, 2008 | 67.02 | 67.78 | 64.47 | 67.39 | 11,829,094 | +0.26(+0.39%) |
Jan 08, 2008 | 69.26 | 70.14 | 66.65 | 67.13 | 8,959,170 | -1.80(-2.62%) |
Jan 07, 2008 | 70.28 | 70.61 | 66.80 | 68.93 | 10,266,520 | -0.83(-1.20%) |
Jan 04, 2008 | 72.51 | 72.51 | 69.43 | 69.77 | 8,629,333 | -3.24(-4.44%) |
Jan 03, 2008 | 75.67 | 75.84 | 71.66 | 73.01 | 11,367,854 | -2.65(-3.51%) |
Jan 02, 2008 | 77.01 | 77.06 | 75.27 | 75.66 | 4,370,444 | -1.35(-1.75%) |
Jan 01, 2008 | 76.34 | 77.01 | 75.57 | 77.01 | 2,598,781 | +0.00(+0.00%) |
Dec 31, 2007 | 76.34 | 77.01 | 75.57 | 77.01 | 2,598,781 | +0.39(+0.51%) |
Dec 28, 2007 | 77.07 | 77.07 | 75.55 | 76.62 | 2,453,153 | +0.51(+0.66%) |
Dec 27, 2007 | 77.68 | 77.68 | 76.11 | 76.11 | 2,321,688 | -1.35(-1.74%) |
Dec 26, 2007 | 77.74 | 77.74 | 76.51 | 77.46 | 3,162,374 | -0.45(-0.58%) |
Dec 24, 2007 | 77.60 | 78.77 | 76.45 | 77.91 | 5,348,696 | -1.88(-2.36%) |
Dec 21, 2007 | 79.13 | 79.79 | 78.22 | 79.79 | 5,777,296 | +1.09(+1.39%) |
Dec 20, 2007 | 78.58 | 79.09 | 77.92 | 78.69 | 3,300,225 | +0.84(+1.08%) |
Dec 19, 2007 | 77.85 | 78.67 | 76.96 | 77.85 | 3,629,706 | +0.17(+0.22%) |
Dec 18, 2007 | 78.35 | 78.70 | 76.39 | 77.68 | 4,451,756 | +0.06(+0.07%) |
Dec 17, 2007 | 78.29 | 79.41 | 77.40 | 77.63 | 3,674,567 | -0.85(-1.08%) |
Dec 14, 2007 | 78.33 | 79.80 | 77.80 | 78.47 | 4,063,215 | -0.22(-0.28%) |
Dec 13, 2007 | 76.72 | 78.92 | 75.61 | 78.69 | 5,561,357 | +1.44(+1.86%) |
Dec 12, 2007 | 78.34 | 78.34 | 76.20 | 77.25 | 4,273,738 | +0.79(+1.03%) |
Dec 11, 2007 | 79.14 | 79.70 | 75.66 | 76.46 | 5,414,802 | -2.40(-3.04%) |
Dec 10, 2007 | 79.20 | 80.21 | 78.47 | 78.86 | 4,725,811 | -0.51(-0.64%) |
Dec 07, 2007 | 78.56 | 79.80 | 78.02 | 79.37 | 4,280,081 | +0.81(+1.03%) |
Dec 06, 2007 | 77.93 | 78.56 | 77.38 | 78.56 | 4,982,701 | +0.29(+0.37%) |
Dec 05, 2007 | 75.89 | 78.57 | 75.89 | 78.27 | 8,361,370 | +3.03(+4.03%) |
Dec 04, 2007 | 74.11 | 77.10 | 74.11 | 75.24 | 8,387,355 | +1.06(+1.43%) |