Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 76.13 | 76.99 | 75.18 | 75.29 | 340,405 | -0.77(-1.01%) |
Apr 29, 2008 | 76.60 | 76.91 | 75.65 | 76.06 | 196,308 | -0.42(-0.55%) |
Apr 28, 2008 | 76.59 | 77.23 | 75.95 | 76.48 | 180,900 | -0.01(-0.01%) |
Apr 25, 2008 | 75.88 | 76.67 | 74.61 | 76.49 | 245,364 | +1.62(+2.16%) |
Apr 24, 2008 | 72.27 | 75.32 | 72.20 | 74.87 | 242,061 | +2.79(+3.86%) |
Apr 23, 2008 | 72.71 | 73.23 | 71.59 | 72.09 | 284,358 | -0.55(-0.76%) |
Apr 22, 2008 | 72.93 | 73.17 | 72.02 | 72.64 | 337,869 | -0.66(-0.90%) |
Apr 21, 2008 | 74.11 | 74.11 | 72.75 | 73.30 | 151,715 | -1.18(-1.58%) |
Apr 18, 2008 | 75.56 | 75.88 | 74.24 | 74.48 | 526,573 | +1.45(+1.99%) |
Apr 17, 2008 | 71.55 | 73.32 | 70.82 | 73.02 | 420,858 | +1.21(+1.69%) |
Apr 16, 2008 | 71.11 | 71.82 | 70.67 | 71.81 | 290,795 | +2.37(+3.42%) |
Apr 15, 2008 | 69.20 | 70.31 | 68.35 | 69.44 | 354,360 | +0.80(+1.17%) |
Apr 14, 2008 | 70.16 | 70.31 | 68.43 | 68.64 | 259,024 | -2.24(-3.16%) |
Apr 11, 2008 | 71.28 | 72.69 | 70.73 | 70.88 | 420,799 | -1.40(-1.93%) |
Apr 10, 2008 | 72.60 | 73.56 | 71.59 | 72.28 | 360,609 | -0.30(-0.41%) |
Apr 09, 2008 | 74.62 | 74.62 | 72.58 | 72.58 | 234,692 | -1.64(-2.21%) |
Apr 08, 2008 | 74.65 | 75.20 | 73.71 | 74.22 | 265,885 | -1.19(-1.57%) |
Apr 07, 2008 | 75.84 | 76.82 | 75.11 | 75.40 | 546,376 | +0.73(+0.98%) |
Apr 04, 2008 | 76.04 | 76.06 | 74.32 | 74.67 | 451,669 | -1.33(-1.75%) |
Apr 03, 2008 | 74.94 | 76.54 | 74.57 | 76.00 | 215,816 | +0.24(+0.32%) |
Apr 02, 2008 | 76.62 | 77.66 | 75.37 | 75.76 | 162,736 | -0.34(-0.45%) |
Apr 01, 2008 | 72.71 | 76.17 | 72.71 | 76.10 | 273,478 | +5.52(+7.83%) |
Mar 31, 2008 | 70.45 | 71.67 | 69.57 | 70.58 | 175,269 | +0.63(+0.89%) |
Mar 28, 2008 | 71.85 | 72.39 | 69.88 | 69.95 | 152,536 | -1.81(-2.52%) |
Mar 27, 2008 | 74.63 | 74.63 | 71.76 | 71.76 | 362,372 | -1.92(-2.60%) |
Mar 26, 2008 | 75.63 | 75.87 | 73.46 | 73.68 | 176,051 | -2.91(-3.80%) |
Mar 25, 2008 | 76.52 | 77.38 | 75.25 | 76.59 | 200,919 | -0.74(-0.96%) |
Mar 24, 2008 | 78.59 | 79.60 | 77.17 | 77.33 | 519,720 | +0.19(+0.24%) |
Mar 21, 2008 | 71.83 | 77.16 | 71.83 | 77.14 | 245,252 | +0.00(+0.00%) |
Mar 20, 2008 | 71.83 | 77.16 | 71.83 | 77.14 | 245,252 | +5.80(+8.13%) |
Mar 19, 2008 | 73.05 | 74.87 | 71.34 | 71.34 | 494,186 | -1.20(-1.66%) |
Mar 18, 2008 | 69.52 | 72.62 | 68.99 | 72.54 | 413,350 | +5.70(+8.53%) |
Mar 17, 2008 | 62.87 | 67.94 | 61.74 | 66.84 | 601,284 | -1.06(-1.56%) |
Mar 14, 2008 | 71.72 | 73.14 | 67.21 | 67.91 | 622,781 | -3.21(-4.51%) |
Mar 13, 2008 | 69.23 | 71.70 | 67.81 | 71.11 | 735,351 | +0.41(+0.59%) |
Mar 12, 2008 | 72.59 | 74.31 | 70.55 | 70.70 | 364,228 | -1.35(-1.87%) |
Mar 11, 2008 | 68.59 | 72.06 | 68.25 | 72.05 | 665,817 | +5.52(+8.30%) |
Mar 10, 2008 | 68.58 | 69.54 | 66.48 | 66.52 | 512,173 | -2.40(-3.49%) |
Mar 07, 2008 | 68.08 | 70.72 | 67.63 | 68.93 | 508,578 | +0.15(+0.22%) |
Mar 06, 2008 | 70.68 | 70.68 | 68.70 | 68.77 | 231,648 | -2.66(-3.72%) |
Mar 05, 2008 | 72.07 | 73.16 | 70.72 | 71.43 | 566,885 | -0.46(-0.64%) |
Mar 04, 2008 | 71.85 | 72.22 | 69.93 | 71.89 | 285,990 | -0.78(-1.07%) |
Mar 03, 2008 | 73.37 | 73.37 | 71.93 | 72.67 | 263,830 | -0.95(-1.29%) |
Feb 29, 2008 | 76.07 | 76.07 | 73.41 | 73.62 | 367,860 | -3.37(-4.38%) |
Feb 28, 2008 | 79.06 | 79.06 | 76.78 | 76.99 | 373,000 | -2.36(-2.98%) |
Feb 27, 2008 | 77.73 | 80.19 | 77.73 | 79.36 | 306,673 | +0.68(+0.87%) |
Feb 26, 2008 | 79.18 | 79.74 | 77.65 | 78.68 | 917,189 | -0.06(-0.07%) |
Feb 25, 2008 | 78.35 | 79.00 | 76.50 | 78.73 | 1,105,305 | +0.62(+0.80%) |
Feb 22, 2008 | 77.50 | 78.12 | 75.27 | 78.11 | 806,018 | +1.12(+1.46%) |
Feb 21, 2008 | 78.79 | 79.00 | 76.75 | 76.99 | 678,997 | -1.18(-1.51%) |
Feb 20, 2008 | 76.35 | 78.60 | 75.83 | 78.16 | 713,068 | +1.23(+1.60%) |
Feb 19, 2008 | 80.78 | 80.78 | 76.60 | 76.93 | 543,185 | -0.98(-1.26%) |
Feb 18, 2008 | 76.39 | 77.91 | 76.31 | 77.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 76.39 | 77.91 | 76.31 | 77.91 | 536,894 | +0.43(+0.56%) |
Feb 14, 2008 | 79.22 | 79.54 | 77.43 | 77.48 | 596,947 | -1.90(-2.39%) |
Feb 13, 2008 | 78.59 | 81.67 | 77.64 | 79.38 | 111,586 | +0.71(+0.90%) |
Feb 12, 2008 | 78.10 | 80.03 | 77.64 | 78.68 | 471,853 | +0.76(+0.98%) |
Feb 11, 2008 | 79.02 | 79.02 | 77.17 | 77.91 | 446,043 | -0.63(-0.80%) |
Feb 08, 2008 | 79.72 | 80.07 | 77.62 | 78.54 | 194,641 | -1.45(-1.82%) |
Feb 07, 2008 | 78.44 | 81.32 | 78.26 | 79.99 | 192,425 | +1.44(+1.83%) |
Feb 06, 2008 | 80.40 | 80.87 | 78.51 | 78.55 | 121,817 | -1.11(-1.39%) |
Feb 05, 2008 | 82.85 | 82.85 | 79.66 | 79.66 | 157,461 | -3.85(-4.62%) |
Feb 04, 2008 | 85.44 | 85.44 | 83.15 | 83.52 | 167,310 | -2.66(-3.09%) |