Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 67.09 | 67.09 | 65.45 | 66.00 | 740,734 | -0.80(-1.20%) |
Mar 28, 2008 | 67.89 | 67.89 | 66.78 | 66.80 | 945,098 | -0.80(-1.18%) |
Mar 27, 2008 | 69.16 | 69.19 | 67.51 | 67.60 | 650,979 | -1.15(-1.67%) |
Mar 26, 2008 | 68.99 | 69.27 | 67.28 | 68.75 | 640,280 | -0.45(-0.65%) |
Mar 25, 2008 | 66.60 | 69.29 | 66.60 | 69.20 | 700,189 | +2.25(+3.36%) |
Mar 24, 2008 | 65.58 | 67.70 | 64.61 | 66.95 | 852,444 | +2.51(+3.90%) |
Mar 21, 2008 | 64.20 | 64.95 | 62.39 | 64.44 | 1,393,145 | +0.00(+0.00%) |
Mar 20, 2008 | 64.20 | 64.95 | 62.39 | 64.44 | 1,393,145 | +0.14(+0.22%) |
Mar 19, 2008 | 66.26 | 66.62 | 64.30 | 64.30 | 756,160 | -1.85(-2.80%) |
Mar 18, 2008 | 65.18 | 66.39 | 63.07 | 66.15 | 1,118,067 | +1.41(+2.18%) |
Mar 17, 2008 | 63.20 | 65.27 | 63.01 | 64.74 | 418,130 | -0.33(-0.51%) |
Mar 14, 2008 | 67.10 | 67.10 | 63.77 | 65.07 | 853,135 | -1.57(-2.36%) |
Mar 13, 2008 | 66.86 | 66.88 | 65.41 | 66.64 | 1,178,042 | -0.74(-1.10%) |
Mar 12, 2008 | 68.04 | 69.51 | 67.34 | 67.38 | 639,286 | -1.19(-1.74%) |
Mar 11, 2008 | 68.00 | 68.57 | 67.34 | 68.57 | 618,968 | +1.71(+2.56%) |
Mar 10, 2008 | 67.64 | 68.60 | 66.64 | 66.86 | 487,979 | -0.87(-1.28%) |
Mar 07, 2008 | 68.00 | 69.57 | 66.83 | 67.73 | 837,714 | -0.83(-1.21%) |
Mar 06, 2008 | 70.75 | 70.77 | 68.24 | 68.56 | 564,291 | -1.88(-2.67%) |
Mar 05, 2008 | 70.03 | 71.00 | 69.78 | 70.44 | 937,270 | +0.74(+1.06%) |
Mar 04, 2008 | 71.88 | 72.10 | 69.38 | 69.70 | 1,044,641 | -2.28(-3.17%) |
Mar 03, 2008 | 71.54 | 72.09 | 70.41 | 71.98 | 446,774 | +0.44(+0.62%) |
Feb 29, 2008 | 72.99 | 73.49 | 71.47 | 71.54 | 563,626 | -1.93(-2.63%) |
Feb 28, 2008 | 72.51 | 73.54 | 72.51 | 73.47 | 336,256 | -0.22(-0.30%) |
Feb 27, 2008 | 73.65 | 74.74 | 73.10 | 73.69 | 676,755 | -0.41(-0.55%) |
Feb 26, 2008 | 72.25 | 74.33 | 72.25 | 74.10 | 737,127 | +1.20(+1.65%) |
Feb 25, 2008 | 70.76 | 73.31 | 70.39 | 72.90 | 916,520 | +1.97(+2.78%) |
Feb 22, 2008 | 72.01 | 72.24 | 70.16 | 70.93 | 713,093 | -1.24(-1.72%) |
Feb 21, 2008 | 72.98 | 73.43 | 71.80 | 72.17 | 814,719 | -1.09(-1.49%) |
Feb 20, 2008 | 71.00 | 73.55 | 70.76 | 73.26 | 698,154 | +1.57(+2.19%) |
Feb 19, 2008 | 70.40 | 71.95 | 70.16 | 71.69 | 851,600 | +1.84(+2.63%) |
Feb 18, 2008 | 69.85 | 69.85 | 69.85 | 69.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.08 | 69.85 | 68.51 | 69.85 | 574,489 | +0.76(+1.10%) |
Feb 14, 2008 | 69.54 | 69.98 | 68.92 | 69.09 | 668,829 | -0.59(-0.85%) |
Feb 13, 2008 | 70.06 | 70.34 | 69.13 | 69.68 | 691,879 | -0.14(-0.20%) |
Feb 12, 2008 | 69.62 | 70.50 | 69.32 | 69.82 | 823,620 | -0.25(-0.36%) |
Feb 11, 2008 | 69.50 | 70.47 | 69.12 | 70.07 | 632,122 | +0.40(+0.57%) |
Feb 08, 2008 | 69.02 | 70.47 | 68.54 | 69.67 | 646,994 | +0.24(+0.35%) |
Feb 07, 2008 | 68.54 | 70.25 | 67.33 | 69.43 | 662,718 | +0.75(+1.09%) |
Feb 06, 2008 | 69.20 | 69.70 | 68.34 | 68.68 | 499,220 | +0.14(+0.20%) |
Feb 05, 2008 | 69.39 | 70.01 | 68.43 | 68.54 | 774,968 | -0.97(-1.40%) |
Feb 04, 2008 | 69.01 | 70.26 | 69.01 | 69.51 | 797,787 | +0.12(+0.17%) |
Feb 01, 2008 | 67.30 | 69.44 | 67.13 | 69.39 | 652,657 | +2.35(+3.51%) |
Jan 31, 2008 | 64.30 | 67.55 | 63.40 | 67.04 | 1,029,808 | +1.86(+2.85%) |
Jan 30, 2008 | 67.09 | 67.09 | 65.15 | 65.18 | 701,727 | -2.08(-3.09%) |
Jan 29, 2008 | 65.85 | 69.10 | 65.15 | 67.26 | 921,797 | +2.36(+3.64%) |
Jan 28, 2008 | 62.52 | 64.90 | 62.01 | 64.90 | 745,771 | +1.29(+2.03%) |
Jan 25, 2008 | 65.60 | 65.60 | 62.75 | 63.61 | 811,806 | -0.29(-0.45%) |
Jan 24, 2008 | 64.96 | 65.71 | 63.65 | 63.90 | 540,581 | -0.10(-0.16%) |
Jan 23, 2008 | 59.35 | 64.00 | 59.30 | 64.00 | 628,608 | +2.91(+4.76%) |
Jan 22, 2008 | 57.58 | 61.31 | 57.30 | 61.09 | 644,304 | +2.09(+3.54%) |
Jan 21, 2008 | 59.00 | 59.75 | 58.32 | 59.00 | 415,087 | -1.76(-2.90%) |
Jan 18, 2008 | 62.24 | 62.89 | 60.01 | 60.76 | 963,368 | -1.62(-2.60%) |
Jan 17, 2008 | 63.50 | 64.30 | 62.20 | 62.38 | 980,404 | -0.49(-0.78%) |
Jan 16, 2008 | 62.30 | 63.46 | 62.21 | 62.87 | 869,067 | -0.05(-0.08%) |
Jan 15, 2008 | 63.09 | 63.76 | 62.35 | 62.92 | 1,239,975 | -0.65(-1.02%) |
Jan 14, 2008 | 62.62 | 63.86 | 62.62 | 63.57 | 413,513 | +1.24(+1.99%) |
Jan 11, 2008 | 61.62 | 62.59 | 61.62 | 62.33 | 629,906 | +0.12(+0.19%) |
Jan 10, 2008 | 61.50 | 62.67 | 60.83 | 62.21 | 543,711 | +0.63(+1.02%) |
Jan 09, 2008 | 61.80 | 62.45 | 60.20 | 61.58 | 703,315 | -0.33(-0.53%) |
Jan 08, 2008 | 63.90 | 63.90 | 61.72 | 61.91 | 488,745 | -1.23(-1.95%) |
Jan 07, 2008 | 63.50 | 64.21 | 62.77 | 63.14 | 577,298 | -0.36(-0.57%) |
Jan 04, 2008 | 63.95 | 63.95 | 62.95 | 63.50 | 1,342,068 | -0.50(-0.78%) |
Jan 03, 2008 | 64.25 | 64.43 | 63.79 | 64.00 | 509,939 | -0.02(-0.03%) |
Jan 02, 2008 | 64.24 | 64.86 | 63.67 | 64.02 | 497,330 | -0.20(-0.31%) |