Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 76.56 | 77.90 | 76.52 | 77.03 | 653,954 | +0.24(+0.31%) |
Mar 28, 2008 | 77.71 | 78.04 | 76.46 | 76.80 | 751,256 | -0.16(-0.20%) |
Mar 27, 2008 | 78.90 | 79.00 | 76.79 | 76.95 | 1,182,808 | -0.94(-1.21%) |
Mar 26, 2008 | 77.17 | 77.92 | 76.47 | 77.89 | 1,187,411 | -0.88(-1.12%) |
Mar 25, 2008 | 78.56 | 79.05 | 77.56 | 78.77 | 1,268,579 | +0.93(+1.20%) |
Mar 24, 2008 | 76.85 | 79.96 | 76.85 | 77.84 | 1,524,575 | +1.34(+1.75%) |
Mar 21, 2008 | 72.57 | 76.86 | 72.57 | 76.50 | 1,872,541 | +0.00(+0.00%) |
Mar 20, 2008 | 72.57 | 76.86 | 72.57 | 76.50 | 1,872,541 | +2.79(+3.79%) |
Mar 19, 2008 | 76.92 | 77.10 | 73.57 | 73.70 | 1,334,417 | -2.64(-3.45%) |
Mar 18, 2008 | 74.21 | 76.70 | 73.69 | 76.34 | 1,570,403 | +4.22(+5.86%) |
Mar 17, 2008 | 70.22 | 72.43 | 69.75 | 72.11 | 1,751,158 | -2.08(-2.80%) |
Mar 14, 2008 | 76.17 | 76.25 | 73.25 | 74.19 | 1,369,223 | -2.35(-3.07%) |
Mar 13, 2008 | 74.70 | 76.81 | 74.27 | 76.54 | 776,767 | +0.08(+0.11%) |
Mar 12, 2008 | 77.59 | 78.02 | 76.22 | 76.46 | 940,394 | -0.08(-0.11%) |
Mar 11, 2008 | 75.95 | 76.55 | 73.80 | 76.54 | 1,393,650 | +4.61(+6.41%) |
Mar 10, 2008 | 73.77 | 74.19 | 71.79 | 71.93 | 1,401,603 | -1.77(-2.40%) |
Mar 07, 2008 | 73.83 | 74.71 | 72.96 | 73.70 | 1,023,578 | -0.33(-0.44%) |
Mar 06, 2008 | 75.04 | 75.18 | 73.84 | 74.03 | 1,371,414 | -1.36(-1.81%) |
Mar 05, 2008 | 75.34 | 76.39 | 74.65 | 75.39 | 807,732 | +0.33(+0.44%) |
Mar 04, 2008 | 74.12 | 75.23 | 73.46 | 75.06 | 1,461,651 | -0.80(-1.05%) |
Mar 03, 2008 | 75.58 | 76.03 | 74.93 | 75.86 | 796,432 | +0.25(+0.32%) |
Feb 29, 2008 | 76.76 | 77.10 | 75.32 | 75.61 | 823,792 | -2.94(-3.75%) |
Feb 28, 2008 | 78.81 | 79.16 | 78.09 | 78.55 | 983,396 | -0.69(-0.87%) |
Feb 27, 2008 | 77.60 | 79.73 | 77.47 | 79.24 | 1,583,178 | +0.28(+0.35%) |
Feb 26, 2008 | 77.94 | 79.56 | 77.67 | 78.96 | 965,800 | +1.81(+2.35%) |
Feb 25, 2008 | 76.30 | 77.31 | 75.11 | 77.15 | 1,028,596 | +0.70(+0.92%) |
Feb 22, 2008 | 76.18 | 76.54 | 74.63 | 76.45 | 570,387 | +1.21(+1.60%) |
Feb 21, 2008 | 76.33 | 76.49 | 75.04 | 75.24 | 710,911 | -0.67(-0.88%) |
Feb 20, 2008 | 74.37 | 76.27 | 74.19 | 75.91 | 779,408 | +0.12(+0.16%) |
Feb 19, 2008 | 76.99 | 77.08 | 75.64 | 75.79 | 1,233,581 | +0.65(+0.86%) |
Feb 18, 2008 | 74.26 | 75.21 | 73.81 | 75.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 74.26 | 75.21 | 73.81 | 75.14 | 981,762 | -0.27(-0.36%) |
Feb 14, 2008 | 75.63 | 76.75 | 75.26 | 75.41 | 874,358 | -1.71(-2.22%) |
Feb 13, 2008 | 77.10 | 77.40 | 75.64 | 77.12 | 898,067 | +1.51(+1.99%) |
Feb 12, 2008 | 75.77 | 76.73 | 75.13 | 75.62 | 987,040 | +0.78(+1.04%) |
Feb 11, 2008 | 75.30 | 75.45 | 73.41 | 74.84 | 917,151 | -0.12(-0.15%) |
Feb 08, 2008 | 74.94 | 75.68 | 74.12 | 74.96 | 1,072,223 | -0.76(-1.00%) |
Feb 07, 2008 | 75.02 | 76.28 | 73.94 | 75.71 | 1,652,673 | +1.73(+2.34%) |
Feb 06, 2008 | 73.60 | 75.71 | 72.77 | 73.98 | 1,521,982 | +0.66(+0.90%) |
Feb 05, 2008 | 74.37 | 74.55 | 72.95 | 73.32 | 955,529 | -4.27(-5.50%) |
Feb 04, 2008 | 78.57 | 78.68 | 77.23 | 77.59 | 964,865 | -1.36(-1.72%) |
Feb 01, 2008 | 77.63 | 79.13 | 77.45 | 78.94 | 1,048,965 | +2.06(+2.68%) |
Jan 31, 2008 | 74.83 | 77.64 | 74.57 | 76.88 | 1,435,598 | -1.18(-1.51%) |
Jan 30, 2008 | 77.60 | 80.03 | 76.90 | 78.06 | 790,928 | -0.10(-0.13%) |
Jan 29, 2008 | 77.81 | 78.40 | 76.78 | 78.17 | 425,980 | -0.19(-0.24%) |
Jan 28, 2008 | 76.23 | 78.36 | 75.21 | 78.36 | 775,932 | +2.43(+3.19%) |
Jan 25, 2008 | 80.04 | 80.09 | 75.23 | 75.93 | 1,927,675 | -3.45(-4.34%) |
Jan 24, 2008 | 78.43 | 79.94 | 77.56 | 79.38 | 1,665,752 | +3.04(+3.98%) |
Jan 23, 2008 | 71.54 | 76.52 | 70.92 | 76.34 | 3,309,604 | +0.19(+0.25%) |
Jan 22, 2008 | 70.94 | 77.10 | 70.94 | 76.15 | 3,223,102 | -2.04(-2.61%) |
Jan 21, 2008 | 80.58 | 81.09 | 77.09 | 78.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 80.58 | 81.09 | 77.09 | 78.19 | 2,363,545 | -0.46(-0.59%) |
Jan 17, 2008 | 82.02 | 82.46 | 78.20 | 78.66 | 2,551,370 | -3.61(-4.39%) |
Jan 16, 2008 | 81.81 | 83.55 | 81.20 | 82.27 | 1,766,680 | -0.64(-0.77%) |
Jan 15, 2008 | 84.84 | 84.89 | 82.86 | 82.91 | 1,459,416 | -3.44(-3.99%) |
Jan 14, 2008 | 86.33 | 86.99 | 85.77 | 86.35 | 663,913 | +1.57(+1.85%) |
Jan 11, 2008 | 84.65 | 85.67 | 84.20 | 84.78 | 1,079,519 | -1.55(-1.79%) |
Jan 10, 2008 | 84.33 | 87.51 | 83.70 | 86.33 | 1,765,886 | +0.40(+0.46%) |
Jan 09, 2008 | 84.55 | 86.03 | 83.81 | 85.93 | 1,186,209 | +1.44(+1.70%) |
Jan 08, 2008 | 86.66 | 87.43 | 84.49 | 84.50 | 1,151,429 | -2.60(-2.99%) |
Jan 07, 2008 | 87.04 | 87.37 | 86.16 | 87.10 | 929,474 | +0.12(+0.13%) |
Jan 04, 2008 | 87.74 | 88.07 | 86.83 | 86.98 | 788,800 | -0.85(-0.97%) |
Jan 03, 2008 | 87.96 | 88.55 | 87.62 | 87.83 | 641,460 | -0.11(-0.12%) |
Jan 02, 2008 | 89.07 | 89.12 | 87.42 | 87.94 | 808,172 | -0.24(-0.27%) |