Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 62.63 | 63.01 | 59.61 | 60.61 | 989,667 | -2.81(-4.43%) |
Feb 28, 2008 | 63.36 | 63.69 | 62.29 | 63.42 | 624,178 | +0.12(+0.19%) |
Feb 27, 2008 | 62.22 | 63.99 | 62.22 | 63.30 | 666,065 | +0.45(+0.72%) |
Feb 26, 2008 | 60.81 | 63.50 | 60.80 | 62.85 | 887,573 | +1.90(+3.12%) |
Feb 25, 2008 | 60.65 | 61.65 | 60.01 | 60.95 | 845,584 | +0.20(+0.33%) |
Feb 22, 2008 | 60.73 | 61.86 | 60.00 | 60.75 | 1,290,022 | -0.01(-0.02%) |
Feb 21, 2008 | 59.00 | 61.55 | 58.00 | 60.76 | 2,916,140 | +1.81(+3.07%) |
Feb 20, 2008 | 61.71 | 62.50 | 57.76 | 58.95 | 2,552,810 | -3.60(-5.76%) |
Feb 19, 2008 | 67.02 | 67.67 | 61.91 | 62.55 | 1,592,594 | -3.43(-5.20%) |
Feb 18, 2008 | 69.64 | 70.40 | 64.90 | 65.98 | 2,996,668 | +0.00(+0.00%) |
Feb 15, 2008 | 69.64 | 70.40 | 64.90 | 65.98 | 2,996,668 | -5.70(-7.95%) |
Feb 14, 2008 | 74.25 | 74.45 | 69.38 | 71.68 | 3,158,224 | +2.05(+2.94%) |
Feb 13, 2008 | 70.83 | 71.31 | 68.30 | 69.63 | 868,162 | -0.45(-0.64%) |
Feb 12, 2008 | 68.32 | 70.47 | 68.32 | 70.08 | 834,856 | +1.89(+2.77%) |
Feb 11, 2008 | 66.62 | 68.82 | 66.51 | 68.19 | 754,446 | +1.64(+2.46%) |
Feb 08, 2008 | 68.47 | 69.30 | 65.98 | 66.55 | 873,190 | -2.06(-3.00%) |
Feb 07, 2008 | 67.35 | 69.17 | 65.88 | 68.61 | 610,610 | +1.01(+1.49%) |
Feb 06, 2008 | 67.74 | 69.10 | 66.49 | 67.60 | 850,650 | -0.07(-0.10%) |
Feb 05, 2008 | 67.75 | 68.92 | 67.01 | 67.67 | 534,978 | -0.65(-0.95%) |
Feb 04, 2008 | 68.56 | 69.23 | 68.06 | 68.32 | 639,057 | -0.52(-0.76%) |
Feb 01, 2008 | 65.56 | 69.21 | 65.56 | 68.84 | 869,813 | +3.52(+5.39%) |
Jan 31, 2008 | 64.52 | 66.10 | 63.75 | 65.32 | 916,272 | +0.48(+0.74%) |
Jan 30, 2008 | 64.84 | 66.10 | 64.52 | 64.84 | 880,609 | -0.52(-0.80%) |
Jan 29, 2008 | 63.98 | 65.51 | 63.51 | 65.36 | 655,237 | +1.90(+2.99%) |
Jan 28, 2008 | 64.20 | 65.88 | 62.71 | 63.46 | 1,439,644 | -0.75(-1.17%) |
Jan 25, 2008 | 66.16 | 66.46 | 63.71 | 64.21 | 367,565 | -1.02(-1.56%) |
Jan 24, 2008 | 66.27 | 67.50 | 64.56 | 65.23 | 419,405 | -1.09(-1.64%) |
Jan 23, 2008 | 63.22 | 66.38 | 61.79 | 66.32 | 1,266,441 | +1.53(+2.36%) |
Jan 22, 2008 | 64.12 | 66.18 | 63.62 | 64.79 | 640,856 | -1.39(-2.10%) |
Jan 21, 2008 | 66.64 | 66.95 | 65.50 | 66.18 | 652,626 | +0.00(+0.00%) |
Jan 18, 2008 | 66.64 | 66.95 | 65.50 | 66.18 | 652,626 | -0.76(-1.14%) |
Jan 17, 2008 | 67.50 | 68.09 | 66.41 | 66.94 | 852,873 | -0.54(-0.80%) |
Jan 16, 2008 | 65.84 | 68.00 | 65.84 | 67.48 | 1,083,924 | +1.33(+2.01%) |
Jan 15, 2008 | 67.43 | 68.00 | 65.41 | 66.15 | 653,259 | -1.92(-2.82%) |
Jan 14, 2008 | 67.00 | 68.07 | 65.80 | 68.07 | 854,094 | +1.32(+1.98%) |
Jan 11, 2008 | 68.20 | 68.43 | 64.98 | 66.75 | 1,339,759 | -1.95(-2.84%) |
Jan 10, 2008 | 69.90 | 69.93 | 68.10 | 68.70 | 1,163,798 | -1.88(-2.67%) |
Jan 09, 2008 | 71.07 | 72.61 | 69.70 | 70.58 | 965,322 | -0.67(-0.93%) |
Jan 08, 2008 | 71.60 | 74.00 | 71.10 | 71.25 | 1,483,195 | -0.24(-0.34%) |
Jan 07, 2008 | 75.12 | 75.20 | 69.96 | 71.49 | 1,782,404 | -3.12(-4.18%) |
Jan 04, 2008 | 76.58 | 77.86 | 74.40 | 74.61 | 710,449 | -2.50(-3.24%) |
Jan 03, 2008 | 75.51 | 78.00 | 75.51 | 77.11 | 636,379 | +1.60(+2.12%) |
Jan 02, 2008 | 75.23 | 76.82 | 74.54 | 75.51 | 645,667 | +0.48(+0.64%) |
Jan 01, 2008 | 76.30 | 77.11 | 74.50 | 75.03 | 339,847 | +0.00(+0.00%) |
Dec 31, 2007 | 76.30 | 77.11 | 74.50 | 75.03 | 339,847 | -1.49(-1.95%) |
Dec 28, 2007 | 76.97 | 77.11 | 75.96 | 76.52 | 188,489 | +0.13(+0.17%) |
Dec 27, 2007 | 77.21 | 77.53 | 75.95 | 76.39 | 395,953 | -1.28(-1.65%) |
Dec 26, 2007 | 77.00 | 77.86 | 76.40 | 77.67 | 263,999 | +0.56(+0.73%) |
Dec 24, 2007 | 75.70 | 77.41 | 75.34 | 77.11 | 241,169 | +1.43(+1.89%) |
Dec 21, 2007 | 76.34 | 76.77 | 74.83 | 75.68 | 670,834 | +0.23(+0.30%) |
Dec 20, 2007 | 74.09 | 75.56 | 73.27 | 75.45 | 406,994 | +1.45(+1.96%) |
Dec 19, 2007 | 74.42 | 74.66 | 73.36 | 74.00 | 287,172 | -0.68(-0.91%) |
Dec 18, 2007 | 74.09 | 74.82 | 73.65 | 74.68 | 370,864 | +1.06(+1.44%) |
Dec 17, 2007 | 74.09 | 74.48 | 73.27 | 73.62 | 414,216 | -0.76(-1.02%) |
Dec 14, 2007 | 74.14 | 74.85 | 73.86 | 74.38 | 306,722 | -0.32(-0.43%) |
Dec 13, 2007 | 75.58 | 76.17 | 74.06 | 74.70 | 364,936 | -1.38(-1.81%) |
Dec 12, 2007 | 75.95 | 76.20 | 75.36 | 76.08 | 498,421 | +1.18(+1.58%) |
Dec 11, 2007 | 76.35 | 77.16 | 74.65 | 74.90 | 498,759 | -0.99(-1.30%) |
Dec 10, 2007 | 74.92 | 75.96 | 74.44 | 75.89 | 817,697 | +1.10(+1.47%) |
Dec 07, 2007 | 73.64 | 74.93 | 73.64 | 74.79 | 491,024 | +0.94(+1.27%) |
Dec 06, 2007 | 71.09 | 73.85 | 71.09 | 73.85 | 503,586 | +2.53(+3.55%) |
Dec 05, 2007 | 70.88 | 71.64 | 70.76 | 71.32 | 414,631 | +1.20(+1.71%) |
Dec 04, 2007 | 71.62 | 72.23 | 70.10 | 70.12 | 800,237 | -2.01(-2.79%) |