Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 69.22 | 70.15 | 68.35 | 68.58 | 17,433 | -0.19(-0.27%) |
Apr 29, 2008 | 69.12 | 69.19 | 68.52 | 68.77 | 11,087 | -0.60(-0.87%) |
Apr 28, 2008 | 69.19 | 69.57 | 68.91 | 69.37 | 12,327 | +0.20(+0.29%) |
Apr 25, 2008 | 69.42 | 69.42 | 68.45 | 69.18 | 5,334 | +0.54(+0.79%) |
Apr 24, 2008 | 68.59 | 69.05 | 67.40 | 68.63 | 5,015 | +0.80(+1.18%) |
Apr 23, 2008 | 68.11 | 68.11 | 67.53 | 67.83 | 1,862 | +0.38(+0.56%) |
Apr 22, 2008 | 68.39 | 68.39 | 66.86 | 67.46 | 13,318 | -1.13(-1.64%) |
Apr 21, 2008 | 68.42 | 68.87 | 68.31 | 68.58 | 8,856 | -0.02(-0.03%) |
Apr 18, 2008 | 68.60 | 68.82 | 68.32 | 68.60 | 17,039 | +1.25(+1.85%) |
Apr 17, 2008 | 67.72 | 67.82 | 67.31 | 67.35 | 3,385 | -0.60(-0.88%) |
Apr 16, 2008 | 66.74 | 67.97 | 66.56 | 67.95 | 3,981 | +1.86(+2.81%) |
Apr 15, 2008 | 65.89 | 66.10 | 65.54 | 66.09 | 6,545 | +0.20(+0.30%) |
Apr 14, 2008 | 65.89 | 66.36 | 65.84 | 65.90 | 7,469 | -0.07(-0.10%) |
Apr 11, 2008 | 67.07 | 67.19 | 65.87 | 65.96 | 8,623 | -2.02(-2.97%) |
Apr 10, 2008 | 66.46 | 68.15 | 66.46 | 67.98 | 9,049 | +0.63(+0.94%) |
Apr 09, 2008 | 67.25 | 67.35 | 67.22 | 67.35 | 1,384 | -0.76(-1.11%) |
Apr 08, 2008 | 67.50 | 68.31 | 67.50 | 68.11 | 26,829 | +0.02(+0.03%) |
Apr 07, 2008 | 69.08 | 69.08 | 67.99 | 68.09 | 4,471 | -0.17(-0.25%) |
Apr 04, 2008 | 68.03 | 68.61 | 67.61 | 68.26 | 5,962 | +0.52(+0.76%) |
Apr 03, 2008 | 67.68 | 68.07 | 67.28 | 67.74 | 4,897 | +0.05(+0.07%) |
Apr 02, 2008 | 67.84 | 68.08 | 67.37 | 67.69 | 11,179 | +0.28(+0.42%) |
Apr 01, 2008 | 66.01 | 67.41 | 66.01 | 67.41 | 63,029 | +1.75(+2.66%) |
Mar 31, 2008 | 65.21 | 65.89 | 65.20 | 65.66 | 43,864 | +0.38(+0.58%) |
Mar 28, 2008 | 66.10 | 66.46 | 65.29 | 65.29 | 39,073 | -0.72(-1.10%) |
Mar 27, 2008 | 67.32 | 67.32 | 66.01 | 66.01 | 53,021 | -0.84(-1.25%) |
Mar 26, 2008 | 66.34 | 66.85 | 66.09 | 66.85 | 37,263 | +0.15(+0.23%) |
Mar 25, 2008 | 66.69 | 66.71 | 66.03 | 66.70 | 34,389 | +0.26(+0.40%) |
Mar 24, 2008 | 65.06 | 66.73 | 65.06 | 66.43 | 46,100 | +2.48(+3.87%) |
Mar 21, 2008 | 63.38 | 63.99 | 62.50 | 63.96 | 59,728 | +0.00(+0.00%) |
Mar 20, 2008 | 63.38 | 63.99 | 62.50 | 63.96 | 59,728 | +1.20(+1.91%) |
Mar 19, 2008 | 65.12 | 65.18 | 62.76 | 62.76 | 25,765 | -1.68(-2.61%) |
Mar 18, 2008 | 63.18 | 64.63 | 62.86 | 64.44 | 108,065 | +2.86(+4.64%) |
Mar 17, 2008 | 61.88 | 62.28 | 61.29 | 61.59 | 52,382 | -1.42(-2.25%) |
Mar 14, 2008 | 64.71 | 64.87 | 62.31 | 63.00 | 121,586 | -1.63(-2.53%) |
Mar 13, 2008 | 62.26 | 64.82 | 62.26 | 64.64 | 81,873 | +1.16(+1.82%) |
Mar 12, 2008 | 64.03 | 64.53 | 63.48 | 63.48 | 16,609 | -0.38(-0.59%) |
Mar 11, 2008 | 63.62 | 63.86 | 62.31 | 63.86 | 81,873 | +2.20(+3.56%) |
Mar 10, 2008 | 63.38 | 63.49 | 61.60 | 61.66 | 105,296 | -2.03(-3.19%) |
Mar 07, 2008 | 63.64 | 64.68 | 63.19 | 63.69 | 116,688 | -0.49(-0.76%) |
Mar 06, 2008 | 66.12 | 66.12 | 64.18 | 64.18 | 72,930 | -1.94(-2.94%) |
Mar 05, 2008 | 65.80 | 66.46 | 65.52 | 66.12 | 68,991 | +0.52(+0.79%) |
Mar 04, 2008 | 64.85 | 65.77 | 64.58 | 65.61 | 79,425 | -0.10(-0.16%) |
Mar 03, 2008 | 66.12 | 66.71 | 65.17 | 65.71 | 122,438 | -0.80(-1.20%) |
Feb 29, 2008 | 67.34 | 67.34 | 66.23 | 66.51 | 110,300 | -1.85(-2.71%) |
Feb 28, 2008 | 68.63 | 68.68 | 67.82 | 68.36 | 104,870 | -0.27(-0.40%) |
Feb 27, 2008 | 68.40 | 69.40 | 68.33 | 68.63 | 39,180 | +0.05(+0.07%) |
Feb 26, 2008 | 68.45 | 69.07 | 67.67 | 68.58 | 78,892 | +0.70(+1.03%) |
Feb 25, 2008 | 66.71 | 68.19 | 66.66 | 67.89 | 83,257 | +1.27(+1.91%) |
Feb 22, 2008 | 66.66 | 66.66 | 65.54 | 66.61 | 63,348 | -0.38(-0.56%) |
Feb 21, 2008 | 68.79 | 68.79 | 66.95 | 66.99 | 34,681 | -0.86(-1.27%) |
Feb 20, 2008 | 67.25 | 68.16 | 66.81 | 67.85 | 34,495 | +0.42(+0.63%) |
Feb 19, 2008 | 68.67 | 68.67 | 67.43 | 67.43 | 14,053 | -0.12(-0.18%) |
Feb 18, 2008 | 67.80 | 67.84 | 61.05 | 67.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 67.80 | 67.84 | 61.05 | 67.55 | 20,867 | -0.98(-1.43%) |
Feb 14, 2008 | 69.51 | 69.55 | 68.20 | 68.53 | 22,251 | -1.21(-1.74%) |
Feb 13, 2008 | 69.19 | 69.83 | 68.82 | 69.74 | 30,556 | +1.53(+2.24%) |
Feb 12, 2008 | 68.35 | 68.99 | 68.02 | 68.21 | 22,784 | +0.22(+0.32%) |
Feb 11, 2008 | 67.51 | 68.24 | 66.98 | 67.99 | 46,845 | +0.43(+0.64%) |
Feb 08, 2008 | 67.50 | 68.23 | 67.16 | 67.56 | 15,437 | +0.06(+0.08%) |
Feb 07, 2008 | 66.60 | 67.86 | 66.11 | 67.50 | 28,107 | +0.93(+1.40%) |
Feb 06, 2008 | 67.95 | 68.26 | 66.57 | 66.57 | 12,137 | -1.31(-1.94%) |
Feb 05, 2008 | 68.94 | 69.22 | 67.89 | 67.89 | 27,149 | -2.24(-3.20%) |
Feb 04, 2008 | 70.49 | 70.51 | 70.08 | 70.13 | 9,475 | -0.04(-0.05%) |