Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 67.80 | 70.23 | 67.80 | 69.29 | 917,069 | +1.97(+2.93%) |
Apr 29, 2008 | 70.62 | 70.62 | 66.80 | 67.32 | 1,475,949 | -3.78(-5.32%) |
Apr 28, 2008 | 65.97 | 71.90 | 65.33 | 71.10 | 1,458,886 | +5.17(+7.84%) |
Apr 25, 2008 | 65.66 | 67.35 | 64.00 | 65.93 | 2,618,259 | -3.40(-4.90%) |
Apr 24, 2008 | 74.00 | 74.15 | 68.09 | 69.33 | 2,049,143 | -4.56(-6.17%) |
Apr 23, 2008 | 72.46 | 74.46 | 71.07 | 73.89 | 1,324,634 | +2.08(+2.90%) |
Apr 22, 2008 | 72.98 | 73.88 | 70.84 | 71.81 | 678,719 | -1.51(-2.06%) |
Apr 21, 2008 | 71.58 | 73.78 | 71.15 | 73.32 | 825,559 | +1.65(+2.30%) |
Apr 18, 2008 | 73.17 | 73.99 | 70.81 | 71.67 | 773,841 | -1.98(-2.69%) |
Apr 17, 2008 | 72.39 | 74.12 | 71.51 | 73.65 | 805,749 | +1.30(+1.80%) |
Apr 16, 2008 | 69.66 | 72.79 | 69.24 | 72.35 | 1,003,187 | +3.79(+5.53%) |
Apr 15, 2008 | 68.84 | 69.71 | 66.96 | 68.56 | 790,807 | -0.36(-0.52%) |
Apr 14, 2008 | 70.66 | 70.67 | 67.77 | 68.92 | 899,917 | -1.13(-1.61%) |
Apr 11, 2008 | 70.08 | 71.17 | 69.28 | 70.05 | 695,208 | -0.24(-0.34%) |
Apr 10, 2008 | 70.80 | 71.07 | 68.42 | 70.29 | 575,748 | -0.67(-0.94%) |
Apr 09, 2008 | 70.82 | 71.81 | 69.38 | 70.96 | 807,853 | +0.09(+0.13%) |
Apr 08, 2008 | 68.47 | 71.70 | 68.47 | 70.87 | 1,166,844 | +1.57(+2.27%) |
Apr 07, 2008 | 71.35 | 72.21 | 68.36 | 69.30 | 909,371 | -0.70(-1.00%) |
Apr 04, 2008 | 69.73 | 71.53 | 68.67 | 70.00 | 1,288,609 | +1.20(+1.74%) |
Apr 03, 2008 | 67.75 | 69.50 | 67.12 | 68.80 | 1,180,426 | +0.34(+0.50%) |
Apr 02, 2008 | 67.41 | 69.67 | 66.60 | 68.46 | 862,356 | +1.52(+2.27%) |
Apr 01, 2008 | 67.28 | 67.74 | 65.58 | 66.94 | 840,325 | +0.70(+1.06%) |
Mar 31, 2008 | 66.08 | 67.37 | 64.79 | 66.24 | 732,817 | +1.04(+1.60%) |
Mar 28, 2008 | 66.41 | 66.67 | 64.84 | 65.20 | 532,803 | -0.96(-1.45%) |
Mar 27, 2008 | 67.25 | 68.39 | 65.78 | 66.16 | 767,053 | -1.04(-1.55%) |
Mar 26, 2008 | 65.02 | 68.47 | 64.52 | 67.20 | 1,442,992 | +2.42(+3.74%) |
Mar 25, 2008 | 61.14 | 65.05 | 61.06 | 64.78 | 1,126,448 | +3.10(+5.03%) |
Mar 24, 2008 | 58.75 | 62.60 | 58.75 | 61.68 | 1,041,648 | +3.05(+5.20%) |
Mar 21, 2008 | 58.89 | 59.30 | 56.10 | 58.63 | 2,347,505 | +0.00(+0.00%) |
Mar 20, 2008 | 58.89 | 59.30 | 56.10 | 58.63 | 2,347,505 | -0.39(-0.66%) |
Mar 19, 2008 | 66.87 | 66.87 | 58.83 | 59.02 | 2,292,940 | -7.74(-11.59%) |
Mar 18, 2008 | 65.20 | 66.93 | 64.47 | 66.76 | 1,350,924 | +3.28(+5.17%) |
Mar 17, 2008 | 65.09 | 66.09 | 61.64 | 63.48 | 1,540,627 | -3.17(-4.76%) |
Mar 14, 2008 | 69.23 | 69.58 | 65.19 | 66.65 | 1,042,260 | -1.85(-2.70%) |
Mar 13, 2008 | 65.73 | 69.34 | 65.29 | 68.50 | 1,379,081 | +1.87(+2.81%) |
Mar 12, 2008 | 67.50 | 68.42 | 65.89 | 66.63 | 984,015 | -0.87(-1.29%) |
Mar 11, 2008 | 66.58 | 67.81 | 64.95 | 67.50 | 1,278,025 | +3.28(+5.11%) |
Mar 10, 2008 | 66.99 | 66.99 | 63.92 | 64.22 | 1,251,667 | -2.56(-3.83%) |
Mar 07, 2008 | 68.58 | 69.51 | 64.82 | 66.78 | 1,370,336 | -2.68(-3.86%) |
Mar 06, 2008 | 69.88 | 70.89 | 68.29 | 69.46 | 1,471,814 | -0.94(-1.34%) |
Mar 05, 2008 | 67.42 | 70.89 | 67.42 | 70.40 | 1,518,856 | +3.52(+5.26%) |
Mar 04, 2008 | 67.51 | 67.88 | 64.90 | 66.88 | 870,627 | -1.36(-1.99%) |
Mar 03, 2008 | 66.04 | 69.69 | 65.82 | 68.24 | 1,134,261 | +2.11(+3.19%) |
Feb 29, 2008 | 68.93 | 69.50 | 65.67 | 66.13 | 1,402,307 | -3.78(-5.41%) |
Feb 28, 2008 | 68.69 | 70.59 | 68.01 | 69.91 | 1,022,750 | +0.94(+1.36%) |
Feb 27, 2008 | 67.63 | 69.11 | 67.29 | 68.97 | 1,452,160 | +0.81(+1.19%) |
Feb 26, 2008 | 68.41 | 69.10 | 67.00 | 68.16 | 1,431,063 | -0.42(-0.61%) |
Feb 25, 2008 | 65.58 | 69.17 | 64.22 | 68.58 | 1,937,281 | +2.96(+4.51%) |
Feb 22, 2008 | 65.95 | 66.00 | 62.77 | 65.62 | 965,326 | +0.25(+0.38%) |
Feb 21, 2008 | 65.12 | 66.58 | 64.13 | 65.37 | 1,351,996 | +0.81(+1.25%) |
Feb 20, 2008 | 61.44 | 65.40 | 60.43 | 64.56 | 2,320,632 | +2.81(+4.55%) |
Feb 19, 2008 | 63.79 | 64.34 | 61.23 | 61.75 | 1,350,084 | -1.09(-1.73%) |
Feb 18, 2008 | 58.29 | 63.97 | 57.74 | 62.84 | 2,357,612 | +0.00(+0.00%) |
Feb 15, 2008 | 58.29 | 63.97 | 57.74 | 62.84 | 2,357,612 | +3.47(+5.84%) |
Feb 14, 2008 | 60.48 | 61.95 | 59.02 | 59.37 | 1,338,630 | -1.30(-2.14%) |
Feb 13, 2008 | 57.58 | 60.95 | 56.06 | 60.67 | 1,434,406 | +3.76(+6.61%) |
Feb 12, 2008 | 58.54 | 60.00 | 56.72 | 56.91 | 833,890 | -0.40(-0.70%) |
Feb 11, 2008 | 55.43 | 58.29 | 55.04 | 57.31 | 860,203 | +2.71(+4.96%) |
Feb 08, 2008 | 53.78 | 55.13 | 52.43 | 54.60 | 803,214 | +0.80(+1.49%) |
Feb 07, 2008 | 52.07 | 54.71 | 51.83 | 53.80 | 943,407 | +1.48(+2.83%) |
Feb 06, 2008 | 53.96 | 55.10 | 52.01 | 52.32 | 709,870 | -0.99(-1.86%) |
Feb 05, 2008 | 54.64 | 55.71 | 53.16 | 53.31 | 691,092 | -2.68(-4.79%) |
Feb 04, 2008 | 55.69 | 56.54 | 54.50 | 55.99 | 693,055 | +0.41(+0.74%) |