Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 75.59 | 76.37 | 75.22 | 76.04 | 1,032,264 | -2.19(-2.79%) |
Mar 28, 2008 | 78.14 | 78.87 | 77.87 | 78.23 | 2,234,187 | +1.15(+1.50%) |
Mar 27, 2008 | 78.39 | 78.39 | 77.02 | 77.07 | 574,095 | -1.47(-1.87%) |
Mar 26, 2008 | 79.14 | 80.38 | 78.45 | 78.54 | 490,243 | -2.07(-2.56%) |
Mar 25, 2008 | 80.61 | 80.84 | 78.97 | 80.61 | 542,414 | +0.66(+0.83%) |
Mar 24, 2008 | 79.14 | 81.42 | 79.08 | 79.95 | 1,121,976 | +2.19(+2.82%) |
Mar 21, 2008 | 76.80 | 78.01 | 75.31 | 77.75 | 743,907 | +0.00(+0.00%) |
Mar 20, 2008 | 76.80 | 78.01 | 75.31 | 77.75 | 743,907 | +1.75(+2.30%) |
Mar 19, 2008 | 76.89 | 78.05 | 75.93 | 76.00 | 1,041,398 | -1.33(-1.72%) |
Mar 18, 2008 | 75.67 | 77.41 | 75.58 | 77.33 | 896,332 | +2.56(+3.43%) |
Mar 17, 2008 | 74.13 | 75.76 | 73.76 | 74.77 | 1,265,885 | -0.81(-1.08%) |
Mar 14, 2008 | 77.82 | 77.93 | 74.73 | 75.58 | 1,673,368 | -3.56(-4.50%) |
Mar 13, 2008 | 78.31 | 79.55 | 77.19 | 79.14 | 929,181 | -0.02(-0.02%) |
Mar 12, 2008 | 80.66 | 80.66 | 79.06 | 79.15 | 512,048 | -0.79(-0.99%) |
Mar 11, 2008 | 78.82 | 79.95 | 78.49 | 79.95 | 1,021,673 | +3.97(+5.23%) |
Mar 10, 2008 | 77.26 | 77.75 | 75.74 | 75.97 | 879,890 | -1.94(-2.49%) |
Mar 07, 2008 | 78.70 | 78.70 | 77.40 | 77.91 | 924,096 | -0.78(-1.00%) |
Mar 06, 2008 | 79.02 | 79.86 | 78.42 | 78.69 | 875,774 | -0.90(-1.13%) |
Mar 05, 2008 | 79.45 | 80.19 | 78.88 | 79.59 | 744,523 | +0.26(+0.32%) |
Mar 04, 2008 | 80.48 | 80.48 | 78.51 | 79.34 | 1,196,869 | -2.88(-3.50%) |
Mar 03, 2008 | 81.40 | 82.27 | 81.02 | 82.21 | 1,066,449 | +0.40(+0.49%) |
Feb 29, 2008 | 82.90 | 82.90 | 81.51 | 81.81 | 708,382 | -1.52(-1.83%) |
Feb 28, 2008 | 84.02 | 84.02 | 83.13 | 83.34 | 545,097 | -1.73(-2.04%) |
Feb 27, 2008 | 84.45 | 85.80 | 84.45 | 85.07 | 993,960 | +0.55(+0.65%) |
Feb 26, 2008 | 83.44 | 85.03 | 83.04 | 84.52 | 680,635 | +0.00(+0.00%) |
Feb 25, 2008 | 83.90 | 84.66 | 83.28 | 84.52 | 700,593 | +1.06(+1.27%) |
Feb 22, 2008 | 83.52 | 83.84 | 81.73 | 83.46 | 1,224,588 | -0.06(-0.07%) |
Feb 21, 2008 | 85.17 | 85.17 | 83.51 | 83.52 | 636,254 | -1.84(-2.15%) |
Feb 20, 2008 | 85.51 | 85.80 | 84.04 | 85.36 | 625,690 | -2.07(-2.37%) |
Feb 19, 2008 | 88.13 | 88.63 | 86.62 | 87.43 | 1,238,868 | +3.78(+4.51%) |
Feb 18, 2008 | 83.74 | 84.15 | 82.61 | 83.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 83.74 | 84.15 | 82.61 | 83.65 | 418,951 | +1.11(+1.34%) |
Feb 14, 2008 | 83.28 | 83.64 | 82.27 | 82.55 | 479,677 | -0.53(-0.64%) |
Feb 13, 2008 | 84.24 | 84.24 | 82.34 | 83.07 | 839,617 | -1.45(-1.72%) |
Feb 12, 2008 | 83.85 | 85.30 | 83.85 | 84.53 | 1,028,020 | +1.40(+1.69%) |
Feb 11, 2008 | 82.15 | 83.30 | 81.55 | 83.13 | 710,354 | +1.25(+1.53%) |
Feb 08, 2008 | 82.19 | 83.04 | 81.28 | 81.88 | 540,040 | -1.32(-1.59%) |
Feb 07, 2008 | 83.10 | 83.50 | 81.95 | 83.19 | 1,489,917 | +1.96(+2.41%) |
Feb 06, 2008 | 82.40 | 83.38 | 81.20 | 81.23 | 1,454,602 | +1.82(+2.29%) |
Feb 05, 2008 | 80.65 | 80.65 | 79.22 | 79.42 | 967,649 | -2.88(-3.50%) |
Feb 04, 2008 | 82.83 | 83.22 | 82.17 | 82.30 | 525,398 | -0.46(-0.56%) |
Feb 01, 2008 | 81.91 | 82.76 | 81.75 | 82.76 | 649,820 | +1.12(+1.37%) |
Jan 31, 2008 | 81.26 | 82.08 | 80.18 | 81.64 | 2,299,711 | +2.71(+3.44%) |
Jan 30, 2008 | 78.49 | 80.04 | 77.97 | 78.93 | 846,077 | +0.68(+0.87%) |
Jan 29, 2008 | 78.19 | 78.25 | 77.40 | 78.25 | 613,633 | +1.22(+1.59%) |
Jan 28, 2008 | 76.88 | 77.14 | 75.88 | 77.03 | 835,045 | +0.15(+0.20%) |
Jan 25, 2008 | 77.43 | 78.39 | 76.28 | 76.88 | 913,724 | +1.73(+2.31%) |
Jan 24, 2008 | 74.90 | 75.53 | 74.27 | 75.14 | 756,404 | +0.34(+0.45%) |
Jan 23, 2008 | 71.59 | 75.16 | 70.85 | 74.81 | 1,842,367 | +1.76(+2.41%) |
Jan 22, 2008 | 69.28 | 73.73 | 68.75 | 73.04 | 1,791,999 | -2.10(-2.80%) |
Jan 21, 2008 | 75.18 | 76.00 | 73.87 | 75.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 75.18 | 76.00 | 73.87 | 75.14 | 1,260,874 | +0.83(+1.12%) |
Jan 17, 2008 | 75.97 | 76.34 | 74.10 | 74.32 | 999,283 | -0.50(-0.66%) |
Jan 16, 2008 | 74.53 | 75.57 | 74.04 | 74.81 | 1,013,686 | -0.90(-1.18%) |
Jan 15, 2008 | 78.39 | 78.39 | 75.56 | 75.71 | 1,142,964 | -2.76(-3.52%) |
Jan 14, 2008 | 77.64 | 79.06 | 77.64 | 78.47 | 511,715 | +0.89(+1.15%) |
Jan 11, 2008 | 77.26 | 78.94 | 77.26 | 77.58 | 587,170 | -1.09(-1.39%) |
Jan 10, 2008 | 77.78 | 79.09 | 77.44 | 78.67 | 1,064,684 | -1.40(-1.75%) |
Jan 09, 2008 | 78.02 | 80.22 | 78.02 | 80.07 | 1,151,255 | +2.41(+3.11%) |
Jan 08, 2008 | 79.19 | 79.23 | 77.53 | 77.66 | 602,169 | -1.08(-1.37%) |
Jan 07, 2008 | 78.39 | 79.23 | 78.17 | 78.74 | 771,852 | +0.40(+0.51%) |
Jan 04, 2008 | 79.71 | 80.27 | 78.20 | 78.34 | 743,513 | -2.23(-2.77%) |
Jan 03, 2008 | 81.02 | 81.02 | 80.11 | 80.57 | 459,314 | +0.33(+0.41%) |
Jan 02, 2008 | 80.35 | 81.14 | 79.91 | 80.24 | 495,977 | +0.22(+0.27%) |