Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 80.25 | 80.65 | 79.28 | 80.37 | 78,021 | -2.94(-3.52%) |
Mar 28, 2008 | 84.14 | 84.44 | 83.31 | 83.31 | 22,067 | +1.32(+1.61%) |
Mar 27, 2008 | 83.35 | 83.35 | 81.99 | 81.99 | 23,531 | -3.11(-3.65%) |
Mar 26, 2008 | 85.67 | 85.95 | 84.62 | 85.10 | 13,387 | -0.44(-0.51%) |
Mar 25, 2008 | 84.79 | 86.02 | 84.79 | 85.54 | 18,511 | +0.80(+0.95%) |
Mar 24, 2008 | 84.14 | 84.88 | 84.02 | 84.73 | 22,486 | +4.42(+5.50%) |
Mar 21, 2008 | 79.11 | 80.66 | 78.47 | 80.32 | 11,295 | +0.00(+0.00%) |
Mar 20, 2008 | 79.11 | 80.66 | 78.47 | 80.32 | 11,295 | +1.30(+1.65%) |
Mar 19, 2008 | 81.54 | 81.70 | 78.93 | 79.02 | 17,152 | -3.28(-3.99%) |
Mar 18, 2008 | 80.12 | 82.55 | 80.12 | 82.30 | 39,533 | +3.32(+4.20%) |
Mar 17, 2008 | 78.22 | 79.79 | 78.11 | 78.98 | 26,146 | -0.20(-0.25%) |
Mar 14, 2008 | 80.76 | 80.81 | 78.90 | 79.18 | 21,335 | -1.64(-2.03%) |
Mar 13, 2008 | 79.60 | 81.39 | 79.60 | 80.82 | 101,971 | +0.37(+0.46%) |
Mar 12, 2008 | 81.27 | 81.27 | 80.45 | 80.45 | 37,651 | -0.30(-0.38%) |
Mar 11, 2008 | 79.86 | 80.94 | 79.45 | 80.76 | 16,524 | +0.82(+1.03%) |
Mar 10, 2008 | 78.88 | 80.47 | 78.88 | 79.93 | 37,089 | +1.67(+2.14%) |
Mar 07, 2008 | 78.64 | 78.86 | 77.86 | 78.26 | 17,047 | -0.07(-0.09%) |
Mar 06, 2008 | 79.98 | 79.98 | 78.26 | 78.33 | 19,662 | -1.74(-2.17%) |
Mar 05, 2008 | 80.56 | 80.78 | 79.72 | 80.07 | 13,805 | +0.99(+1.26%) |
Mar 04, 2008 | 79.40 | 79.47 | 77.89 | 79.07 | 21,858 | -0.33(-0.41%) |
Mar 03, 2008 | 78.42 | 79.49 | 78.42 | 79.40 | 19,453 | +1.91(+2.47%) |
Feb 29, 2008 | 78.68 | 78.70 | 77.48 | 77.49 | 16,001 | -1.79(-2.26%) |
Feb 28, 2008 | 79.60 | 79.81 | 79.12 | 79.27 | 18,511 | -0.26(-0.32%) |
Feb 27, 2008 | 79.37 | 80.32 | 79.32 | 79.53 | 25,623 | +0.74(+0.93%) |
Feb 26, 2008 | 78.08 | 79.03 | 77.45 | 78.80 | 33,781 | -0.55(-0.70%) |
Feb 25, 2008 | 78.39 | 79.51 | 77.70 | 79.35 | 41,416 | +3.43(+4.52%) |
Feb 22, 2008 | 76.78 | 76.78 | 74.84 | 75.92 | 19,348 | -0.86(-1.12%) |
Feb 21, 2008 | 76.83 | 77.95 | 76.71 | 76.78 | 19,662 | +0.94(+1.24%) |
Feb 20, 2008 | 74.89 | 76.42 | 74.80 | 75.84 | 23,950 | -0.23(-0.30%) |
Feb 19, 2008 | 77.17 | 77.27 | 75.74 | 76.07 | 54,384 | +0.49(+0.65%) |
Feb 18, 2008 | 75.77 | 76.02 | 74.99 | 75.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 75.77 | 76.02 | 74.99 | 75.58 | 20,289 | -0.15(-0.20%) |
Feb 14, 2008 | 76.73 | 76.73 | 75.31 | 75.74 | 51,247 | +1.81(+2.44%) |
Feb 13, 2008 | 73.62 | 74.03 | 73.11 | 73.93 | 31,375 | +0.11(+0.16%) |
Feb 12, 2008 | 74.00 | 74.46 | 73.65 | 73.81 | 55,221 | +0.59(+0.81%) |
Feb 11, 2008 | 73.62 | 73.72 | 72.63 | 73.22 | 16,943 | +0.32(+0.43%) |
Feb 08, 2008 | 72.67 | 73.48 | 72.38 | 72.91 | 10,040 | +0.60(+0.83%) |
Feb 07, 2008 | 72.59 | 72.71 | 71.77 | 72.30 | 40,893 | -0.98(-1.34%) |
Feb 06, 2008 | 74.15 | 74.34 | 73.25 | 73.29 | 28,656 | -0.46(-0.62%) |
Feb 05, 2008 | 75.17 | 75.39 | 73.64 | 73.75 | 142,865 | -2.32(-3.05%) |
Feb 04, 2008 | 76.34 | 76.55 | 75.82 | 76.07 | 32,526 | -0.50(-0.65%) |
Feb 01, 2008 | 76.66 | 76.66 | 75.83 | 76.57 | 173,090 | +0.06(+0.08%) |
Jan 31, 2008 | 75.39 | 76.78 | 74.89 | 76.51 | 33,153 | +2.62(+3.55%) |
Jan 30, 2008 | 73.22 | 75.18 | 72.54 | 73.89 | 457,043 | -1.08(-1.44%) |
Jan 29, 2008 | 74.58 | 74.97 | 74.19 | 74.97 | 27,401 | +0.88(+1.19%) |
Jan 28, 2008 | 73.86 | 74.48 | 72.87 | 74.09 | 18,616 | +0.41(+0.56%) |
Jan 25, 2008 | 75.06 | 75.45 | 73.10 | 73.68 | 29,388 | -0.91(-1.22%) |
Jan 24, 2008 | 74.11 | 74.59 | 73.79 | 74.59 | 22,381 | +1.29(+1.76%) |
Jan 23, 2008 | 71.80 | 73.31 | 69.88 | 73.30 | 36,186 | +0.39(+0.54%) |
Jan 22, 2008 | 72.38 | 73.87 | 70.90 | 72.91 | 36,082 | -2.32(-3.09%) |
Jan 21, 2008 | 76.01 | 76.23 | 74.19 | 75.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 76.01 | 76.23 | 74.19 | 75.23 | 16,315 | -0.09(-0.11%) |
Jan 17, 2008 | 77.13 | 77.45 | 75.32 | 75.32 | 19,348 | -3.29(-4.18%) |
Jan 16, 2008 | 78.84 | 79.27 | 78.12 | 78.60 | 18,302 | +0.76(+0.97%) |
Jan 15, 2008 | 79.79 | 79.79 | 75.48 | 77.85 | 73,683 | -2.06(-2.57%) |
Jan 14, 2008 | 79.84 | 80.30 | 79.44 | 79.91 | 14,223 | +0.99(+1.26%) |
Jan 11, 2008 | 78.60 | 79.15 | 78.38 | 78.91 | 15,583 | -0.50(-0.62%) |
Jan 10, 2008 | 79.12 | 79.83 | 78.34 | 79.41 | 19,034 | +0.04(+0.05%) |
Jan 09, 2008 | 79.54 | 79.69 | 78.66 | 79.37 | 21,544 | -1.26(-1.57%) |
Jan 08, 2008 | 81.40 | 81.82 | 80.62 | 80.63 | 97,160 | -1.86(-2.26%) |
Jan 07, 2008 | 82.79 | 83.18 | 82.11 | 82.50 | 24,368 | +0.04(+0.05%) |
Jan 04, 2008 | 83.68 | 83.92 | 82.22 | 82.46 | 36,814 | -1.20(-1.43%) |
Jan 03, 2008 | 84.57 | 84.57 | 83.56 | 83.65 | 11,504 | -0.07(-0.08%) |
Jan 02, 2008 | 84.29 | 84.29 | 83.27 | 83.72 | 19,557 | +0.33(+0.39%) |