Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 57.91 | 58.34 | 57.06 | 57.95 | 5,174,115 | -0.45(-0.77%) |
Feb 28, 2008 | 58.82 | 59.22 | 58.18 | 58.40 | 5,351,578 | -1.06(-1.79%) |
Feb 27, 2008 | 59.16 | 60.33 | 58.81 | 59.47 | 4,649,655 | -0.29(-0.48%) |
Feb 26, 2008 | 59.50 | 60.40 | 58.29 | 59.76 | 5,787,475 | -0.19(-0.32%) |
Feb 25, 2008 | 59.31 | 60.34 | 58.46 | 59.95 | 5,551,245 | +0.67(+1.12%) |
Feb 22, 2008 | 58.26 | 59.57 | 57.69 | 59.29 | 5,633,803 | +0.98(+1.68%) |
Feb 21, 2008 | 58.88 | 59.27 | 57.66 | 58.31 | 5,634,600 | -0.57(-0.97%) |
Feb 20, 2008 | 58.14 | 58.88 | 56.60 | 58.88 | 8,754,957 | +0.17(+0.29%) |
Feb 19, 2008 | 59.68 | 60.19 | 58.10 | 58.71 | 5,143,115 | -0.79(-1.32%) |
Feb 18, 2008 | 59.91 | 59.91 | 58.65 | 59.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.91 | 59.91 | 58.65 | 59.50 | 6,431,932 | -0.45(-0.75%) |
Feb 14, 2008 | 60.40 | 61.28 | 59.56 | 59.95 | 6,153,790 | -0.46(-0.76%) |
Feb 13, 2008 | 60.23 | 60.77 | 59.36 | 60.40 | 5,964,202 | +0.54(+0.90%) |
Feb 12, 2008 | 59.73 | 61.38 | 59.13 | 59.87 | 9,268,532 | +0.99(+1.68%) |
Feb 11, 2008 | 58.37 | 59.84 | 57.32 | 58.88 | 8,361,805 | +0.51(+0.87%) |
Feb 08, 2008 | 59.81 | 60.28 | 57.94 | 58.37 | 13,295,616 | -1.24(-2.09%) |
Feb 07, 2008 | 57.81 | 61.81 | 57.58 | 59.61 | 40,971,712 | +4.83(+8.81%) |
Feb 06, 2008 | 65.88 | 65.88 | 53.65 | 54.79 | 76,621,144 | -11.69(-17.59%) |
Feb 05, 2008 | 70.20 | 70.51 | 66.47 | 66.48 | 12,007,127 | -3.41(-4.88%) |
Feb 04, 2008 | 69.91 | 70.34 | 68.87 | 69.89 | 4,335,695 | +1.01(+1.47%) |
Feb 01, 2008 | 70.00 | 70.17 | 67.97 | 68.88 | 6,401,570 | -0.83(-1.19%) |
Jan 31, 2008 | 66.67 | 70.55 | 65.48 | 69.71 | 9,317,335 | +2.16(+3.20%) |
Jan 30, 2008 | 69.04 | 69.85 | 67.06 | 67.54 | 7,468,213 | -2.12(-3.04%) |
Jan 29, 2008 | 70.12 | 70.73 | 68.76 | 69.66 | 5,932,493 | -0.85(-1.21%) |
Jan 28, 2008 | 72.72 | 73.70 | 68.72 | 70.51 | 14,210,536 | -0.50(-0.71%) |
Jan 25, 2008 | 71.76 | 73.05 | 70.92 | 71.02 | 9,357,618 | -0.69(-0.97%) |
Jan 24, 2008 | 68.64 | 72.55 | 68.59 | 71.71 | 11,675,913 | +2.84(+4.12%) |
Jan 23, 2008 | 64.24 | 69.30 | 63.79 | 68.87 | 12,488,223 | +3.27(+4.99%) |
Jan 22, 2008 | 60.41 | 65.90 | 59.58 | 65.60 | 12,465,415 | +2.55(+4.05%) |
Jan 21, 2008 | 61.58 | 63.59 | 61.53 | 63.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.58 | 63.59 | 61.53 | 63.04 | 11,798,417 | +1.54(+2.51%) |
Jan 17, 2008 | 65.26 | 65.82 | 61.16 | 61.50 | 10,474,703 | -3.62(-5.55%) |
Jan 16, 2008 | 66.73 | 67.25 | 64.02 | 65.12 | 11,363,742 | -2.26(-3.35%) |
Jan 15, 2008 | 69.63 | 69.99 | 67.33 | 67.37 | 7,922,320 | -3.00(-4.27%) |
Jan 14, 2008 | 70.23 | 70.45 | 68.94 | 70.38 | 4,149,605 | +0.64(+0.92%) |
Jan 11, 2008 | 68.56 | 70.22 | 67.69 | 69.74 | 7,865,227 | +0.67(+0.98%) |
Jan 10, 2008 | 66.95 | 69.77 | 66.43 | 69.06 | 8,581,631 | +1.28(+1.89%) |
Jan 09, 2008 | 67.40 | 68.17 | 64.84 | 67.78 | 11,761,580 | +0.26(+0.39%) |
Jan 08, 2008 | 69.66 | 70.54 | 67.04 | 67.52 | 8,908,036 | -1.81(-2.62%) |
Jan 07, 2008 | 70.68 | 71.01 | 67.18 | 69.33 | 10,207,924 | -0.84(-1.20%) |
Jan 04, 2008 | 72.92 | 72.92 | 69.83 | 70.17 | 8,580,081 | -3.26(-4.44%) |
Jan 03, 2008 | 76.10 | 76.27 | 72.07 | 73.43 | 11,302,973 | -2.67(-3.51%) |
Jan 02, 2008 | 77.45 | 77.50 | 75.71 | 76.10 | 4,345,500 | -1.36(-1.75%) |
Jan 01, 2008 | 76.77 | 77.45 | 76.01 | 77.45 | 2,583,949 | +0.00(+0.00%) |
Dec 31, 2007 | 76.77 | 77.45 | 76.01 | 77.45 | 2,583,949 | +0.40(+0.51%) |
Dec 28, 2007 | 77.51 | 77.51 | 75.98 | 77.06 | 2,439,151 | +0.51(+0.66%) |
Dec 27, 2007 | 78.13 | 78.13 | 76.55 | 76.55 | 2,308,437 | -1.35(-1.74%) |
Dec 26, 2007 | 78.19 | 78.19 | 76.95 | 77.90 | 3,144,324 | -0.45(-0.58%) |
Dec 24, 2007 | 78.05 | 79.22 | 76.89 | 78.35 | 5,318,168 | -1.89(-2.36%) |
Dec 21, 2007 | 79.58 | 80.25 | 78.67 | 80.25 | 5,744,323 | +1.10(+1.39%) |
Dec 20, 2007 | 79.03 | 79.54 | 78.37 | 79.14 | 3,281,389 | +0.85(+1.08%) |
Dec 19, 2007 | 78.30 | 79.12 | 77.40 | 78.30 | 3,608,990 | +0.17(+0.22%) |
Dec 18, 2007 | 78.79 | 79.16 | 76.83 | 78.13 | 4,426,348 | +0.06(+0.07%) |
Dec 17, 2007 | 78.74 | 79.87 | 77.84 | 78.07 | 3,653,594 | -0.85(-1.08%) |
Dec 14, 2007 | 78.78 | 80.25 | 78.24 | 78.92 | 4,040,024 | -0.22(-0.28%) |
Dec 13, 2007 | 77.16 | 79.37 | 76.04 | 79.14 | 5,529,616 | +1.45(+1.86%) |
Dec 12, 2007 | 78.79 | 78.79 | 76.64 | 77.70 | 4,249,346 | +0.79(+1.03%) |
Dec 11, 2007 | 79.60 | 80.16 | 76.10 | 76.90 | 5,383,898 | -2.41(-3.04%) |
Dec 10, 2007 | 79.65 | 80.67 | 78.92 | 79.31 | 4,698,839 | -0.51(-0.64%) |
Dec 07, 2007 | 79.01 | 80.25 | 78.47 | 79.82 | 4,255,652 | +0.81(+1.03%) |
Dec 06, 2007 | 78.38 | 79.01 | 77.82 | 79.01 | 4,954,262 | +0.29(+0.37%) |
Dec 05, 2007 | 76.32 | 79.02 | 76.32 | 78.72 | 8,313,648 | +3.05(+4.03%) |
Dec 04, 2007 | 74.53 | 77.55 | 74.53 | 75.67 | 8,339,485 | +1.07(+1.43%) |