Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 73.11 | 73.84 | 72.33 | 72.47 | 5,035,657 | -0.64(-0.88%) |
Apr 29, 2008 | 73.09 | 73.36 | 72.34 | 73.11 | 3,380,834 | +0.07(+0.10%) |
Apr 28, 2008 | 72.53 | 73.60 | 72.53 | 73.04 | 4,060,981 | +0.36(+0.50%) |
Apr 25, 2008 | 73.00 | 73.11 | 72.09 | 72.68 | 3,400,089 | -0.02(-0.03%) |
Apr 24, 2008 | 72.00 | 73.13 | 71.76 | 72.70 | 4,519,053 | +0.99(+1.38%) |
Apr 23, 2008 | 71.85 | 72.34 | 71.04 | 71.71 | 3,784,643 | +0.27(+0.38%) |
Apr 22, 2008 | 71.65 | 71.90 | 70.92 | 71.44 | 4,094,111 | -0.65(-0.90%) |
Apr 21, 2008 | 71.98 | 72.34 | 71.60 | 72.09 | 3,622,887 | -0.42(-0.58%) |
Apr 18, 2008 | 72.13 | 72.61 | 71.19 | 72.51 | 7,034,797 | +1.72(+2.43%) |
Apr 17, 2008 | 71.33 | 71.42 | 70.09 | 70.79 | 6,664,360 | -1.84(-2.53%) |
Apr 16, 2008 | 71.15 | 73.23 | 71.15 | 72.63 | 6,429,894 | +1.79(+2.53%) |
Apr 15, 2008 | 70.50 | 71.45 | 70.05 | 70.84 | 4,403,828 | +0.85(+1.21%) |
Apr 14, 2008 | 69.37 | 70.41 | 69.37 | 69.99 | 5,100,925 | +0.46(+0.66%) |
Apr 11, 2008 | 70.69 | 70.99 | 69.35 | 69.53 | 7,797,349 | -2.32(-3.23%) |
Apr 10, 2008 | 70.68 | 72.18 | 70.59 | 71.85 | 4,457,404 | +1.04(+1.47%) |
Apr 09, 2008 | 71.70 | 72.02 | 70.30 | 70.81 | 4,340,137 | -0.99(-1.38%) |
Apr 08, 2008 | 71.35 | 71.80 | 71.00 | 71.80 | 3,091,575 | +0.01(+0.01%) |
Apr 07, 2008 | 72.10 | 72.57 | 71.48 | 71.79 | 3,915,777 | +0.06(+0.08%) |
Apr 04, 2008 | 70.73 | 72.40 | 70.70 | 71.73 | 4,539,681 | +0.97(+1.37%) |
Apr 03, 2008 | 71.12 | 71.14 | 70.17 | 70.76 | 3,648,135 | -0.42(-0.59%) |
Apr 02, 2008 | 71.73 | 71.84 | 70.84 | 71.18 | 5,325,670 | -0.06(-0.08%) |
Apr 01, 2008 | 69.24 | 71.60 | 69.24 | 71.24 | 7,358,038 | +2.42(+3.52%) |
Mar 31, 2008 | 68.66 | 69.33 | 68.16 | 68.82 | 5,188,800 | +0.27(+0.39%) |
Mar 28, 2008 | 69.74 | 70.24 | 68.34 | 68.55 | 4,842,180 | -0.86(-1.24%) |
Mar 27, 2008 | 70.01 | 70.58 | 69.27 | 69.41 | 4,293,323 | -0.20(-0.29%) |
Mar 26, 2008 | 69.90 | 69.91 | 69.21 | 69.61 | 4,235,379 | -0.55(-0.78%) |
Mar 25, 2008 | 70.42 | 70.60 | 69.55 | 70.16 | 4,623,522 | -0.18(-0.26%) |
Mar 24, 2008 | 69.42 | 70.70 | 69.20 | 70.34 | 4,318,873 | +1.33(+1.93%) |
Mar 21, 2008 | 68.85 | 69.68 | 68.14 | 69.01 | 6,409,262 | +0.00(+0.00%) |
Mar 20, 2008 | 68.85 | 69.68 | 68.14 | 69.01 | 6,409,262 | +0.25(+0.36%) |
Mar 19, 2008 | 69.62 | 70.49 | 68.76 | 68.76 | 6,099,350 | -1.07(-1.53%) |
Mar 18, 2008 | 68.88 | 69.86 | 68.35 | 69.83 | 7,056,971 | +2.27(+3.36%) |
Mar 17, 2008 | 66.29 | 68.19 | 66.29 | 67.56 | 7,766,107 | -0.08(-0.12%) |
Mar 14, 2008 | 69.15 | 69.15 | 66.95 | 67.64 | 6,022,478 | -0.87(-1.27%) |
Mar 13, 2008 | 67.39 | 68.99 | 67.08 | 68.51 | 5,171,898 | +0.31(+0.45%) |
Mar 12, 2008 | 68.50 | 69.02 | 68.05 | 68.20 | 4,332,219 | -0.17(-0.25%) |
Mar 11, 2008 | 67.59 | 68.37 | 66.53 | 68.37 | 5,994,387 | +2.14(+3.23%) |
Mar 10, 2008 | 67.60 | 67.60 | 66.14 | 66.23 | 7,074,016 | -1.26(-1.87%) |
Mar 07, 2008 | 68.49 | 69.28 | 67.36 | 67.49 | 6,758,124 | -1.34(-1.95%) |
Mar 06, 2008 | 69.53 | 70.19 | 68.82 | 68.83 | 4,907,617 | -0.90(-1.29%) |
Mar 05, 2008 | 68.29 | 70.28 | 68.29 | 69.73 | 5,346,397 | +0.83(+1.20%) |
Mar 04, 2008 | 68.90 | 69.08 | 68.20 | 68.90 | 8,104,264 | -0.50(-0.72%) |
Mar 03, 2008 | 69.94 | 69.94 | 68.20 | 69.40 | 8,237,280 | -1.11(-1.57%) |
Feb 29, 2008 | 71.24 | 71.85 | 70.36 | 70.51 | 4,676,424 | -1.66(-2.30%) |
Feb 28, 2008 | 72.55 | 72.86 | 71.79 | 72.17 | 4,218,887 | -0.76(-1.04%) |
Feb 27, 2008 | 73.05 | 73.46 | 72.50 | 72.93 | 5,050,873 | -0.36(-0.49%) |
Feb 26, 2008 | 72.92 | 73.75 | 72.69 | 73.29 | 5,176,375 | -0.12(-0.16%) |
Feb 25, 2008 | 72.42 | 73.57 | 72.20 | 73.41 | 6,395,733 | +1.18(+1.63%) |
Feb 22, 2008 | 70.69 | 72.44 | 70.69 | 72.23 | 3,706,752 | +1.34(+1.89%) |
Feb 21, 2008 | 72.17 | 72.18 | 70.83 | 70.89 | 4,581,183 | -1.16(-1.61%) |
Feb 20, 2008 | 71.46 | 72.10 | 70.90 | 72.05 | 3,693,098 | +0.10(+0.14%) |
Feb 19, 2008 | 72.49 | 72.65 | 71.79 | 71.95 | 3,932,531 | +0.42(+0.59%) |
Feb 18, 2008 | 72.50 | 72.50 | 70.96 | 71.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 72.50 | 72.50 | 70.96 | 71.53 | 5,271,627 | -1.12(-1.54%) |
Feb 14, 2008 | 73.69 | 73.70 | 72.48 | 72.65 | 4,003,445 | -0.87(-1.18%) |
Feb 13, 2008 | 73.36 | 73.52 | 72.44 | 73.52 | 4,689,967 | +0.70(+0.96%) |
Feb 12, 2008 | 71.88 | 73.50 | 71.72 | 72.82 | 5,039,655 | +1.25(+1.75%) |
Feb 11, 2008 | 71.47 | 71.66 | 70.42 | 71.57 | 3,630,796 | +0.22(+0.31%) |
Feb 08, 2008 | 71.22 | 72.09 | 70.83 | 71.35 | 5,001,161 | -0.12(-0.17%) |
Feb 07, 2008 | 71.53 | 71.91 | 70.83 | 71.47 | 7,422,195 | -0.40(-0.56%) |
Feb 06, 2008 | 72.70 | 72.94 | 71.70 | 71.87 | 4,699,265 | -0.48(-0.66%) |
Feb 05, 2008 | 72.90 | 73.74 | 72.20 | 72.35 | 6,287,580 | -1.70(-2.30%) |
Feb 04, 2008 | 74.12 | 74.31 | 73.60 | 74.05 | 3,344,013 | -0.07(-0.09%) |