Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 73.34 | 75.29 | 73.25 | 73.99 | 331,652 | +0.44(+0.60%) |
Mar 28, 2008 | 72.43 | 74.70 | 72.03 | 73.55 | 500,547 | +1.88(+2.62%) |
Mar 27, 2008 | 74.58 | 74.68 | 71.20 | 71.67 | 223,260 | -2.68(-3.60%) |
Mar 26, 2008 | 74.38 | 74.66 | 72.51 | 74.35 | 127,675 | -0.38(-0.51%) |
Mar 25, 2008 | 75.79 | 76.40 | 73.18 | 74.73 | 193,006 | -0.73(-0.97%) |
Mar 24, 2008 | 73.79 | 75.65 | 73.30 | 75.46 | 264,415 | +1.48(+2.00%) |
Mar 21, 2008 | 72.16 | 74.00 | 70.50 | 73.98 | 498,653 | +0.00(+0.00%) |
Mar 20, 2008 | 72.16 | 74.00 | 70.50 | 73.98 | 498,653 | +2.60(+3.64%) |
Mar 19, 2008 | 72.85 | 74.55 | 71.38 | 71.38 | 396,129 | -1.27(-1.75%) |
Mar 18, 2008 | 69.75 | 72.85 | 69.69 | 72.65 | 392,399 | +3.01(+4.32%) |
Mar 17, 2008 | 67.51 | 70.60 | 67.10 | 69.64 | 316,412 | +0.92(+1.34%) |
Mar 14, 2008 | 70.35 | 70.90 | 68.14 | 68.72 | 370,082 | -1.18(-1.69%) |
Mar 13, 2008 | 67.35 | 70.08 | 66.96 | 69.90 | 487,885 | +1.63(+2.39%) |
Mar 12, 2008 | 68.68 | 69.38 | 67.53 | 68.27 | 327,930 | -0.18(-0.26%) |
Mar 11, 2008 | 67.68 | 68.64 | 66.27 | 68.45 | 393,456 | +2.20(+3.32%) |
Mar 10, 2008 | 65.96 | 67.64 | 65.95 | 66.25 | 204,623 | +0.32(+0.49%) |
Mar 07, 2008 | 65.79 | 67.31 | 65.09 | 65.93 | 175,312 | +0.38(+0.58%) |
Mar 06, 2008 | 66.95 | 68.42 | 65.55 | 65.55 | 317,735 | -1.90(-2.82%) |
Mar 05, 2008 | 67.21 | 67.75 | 66.16 | 67.45 | 230,734 | +0.70(+1.05%) |
Mar 04, 2008 | 65.15 | 67.31 | 64.89 | 66.75 | 293,930 | +0.99(+1.51%) |
Mar 03, 2008 | 66.43 | 66.77 | 64.81 | 65.76 | 310,125 | -0.76(-1.14%) |
Feb 29, 2008 | 67.03 | 67.61 | 66.26 | 66.52 | 244,690 | -1.32(-1.95%) |
Feb 28, 2008 | 68.90 | 69.77 | 66.74 | 67.84 | 327,942 | -2.25(-3.21%) |
Feb 27, 2008 | 69.66 | 71.34 | 68.80 | 70.09 | 312,729 | -0.40(-0.57%) |
Feb 26, 2008 | 68.46 | 71.72 | 67.64 | 70.49 | 444,901 | +1.65(+2.40%) |
Feb 25, 2008 | 67.80 | 69.27 | 66.91 | 68.84 | 174,265 | +1.58(+2.35%) |
Feb 22, 2008 | 67.69 | 68.39 | 66.20 | 67.26 | 202,114 | -0.46(-0.68%) |
Feb 21, 2008 | 70.26 | 71.50 | 67.50 | 67.72 | 210,169 | -2.12(-3.04%) |
Feb 20, 2008 | 66.50 | 70.52 | 66.50 | 69.84 | 301,371 | +2.72(+4.05%) |
Feb 19, 2008 | 67.37 | 68.69 | 66.32 | 67.12 | 307,060 | +0.54(+0.81%) |
Feb 18, 2008 | 67.37 | 67.40 | 66.49 | 66.58 | 281,991 | +0.00(+0.00%) |
Feb 15, 2008 | 67.37 | 67.40 | 66.49 | 66.58 | 281,991 | -1.30(-1.92%) |
Feb 14, 2008 | 69.02 | 69.02 | 66.21 | 67.88 | 332,285 | -0.85(-1.24%) |
Feb 13, 2008 | 68.41 | 69.04 | 66.53 | 68.73 | 192,840 | +1.12(+1.66%) |
Feb 12, 2008 | 67.80 | 69.34 | 67.12 | 67.61 | 360,550 | +0.29(+0.43%) |
Feb 11, 2008 | 67.06 | 69.19 | 67.06 | 67.32 | 470,553 | +0.17(+0.25%) |
Feb 08, 2008 | 68.12 | 68.41 | 66.25 | 67.15 | 312,669 | -1.27(-1.86%) |
Feb 07, 2008 | 65.89 | 69.68 | 65.61 | 68.42 | 395,886 | +1.70(+2.55%) |
Feb 06, 2008 | 66.95 | 68.45 | 65.75 | 66.72 | 383,217 | -0.07(-0.10%) |
Feb 05, 2008 | 69.89 | 69.93 | 65.36 | 66.79 | 617,513 | -1.74(-2.54%) |
Feb 04, 2008 | 64.60 | 69.60 | 64.25 | 68.53 | 1,837,109 | -3.89(-5.37%) |
Feb 01, 2008 | 73.81 | 73.84 | 70.26 | 72.42 | 348,238 | -0.50(-0.69%) |
Jan 31, 2008 | 70.40 | 73.49 | 70.22 | 72.92 | 207,383 | +1.52(+2.13%) |
Jan 30, 2008 | 72.05 | 73.48 | 71.29 | 71.40 | 272,760 | -1.32(-1.82%) |
Jan 29, 2008 | 72.12 | 73.58 | 71.03 | 72.72 | 322,392 | +0.90(+1.25%) |
Jan 28, 2008 | 72.10 | 72.10 | 69.72 | 71.82 | 127,375 | +0.46(+0.64%) |
Jan 25, 2008 | 73.07 | 73.62 | 70.55 | 71.36 | 325,225 | -0.64(-0.89%) |
Jan 24, 2008 | 70.28 | 72.50 | 70.01 | 72.00 | 320,904 | +1.94(+2.77%) |
Jan 23, 2008 | 66.25 | 73.47 | 66.25 | 70.06 | 475,649 | -0.25(-0.36%) |
Jan 22, 2008 | 69.00 | 71.53 | 67.64 | 70.31 | 489,143 | -0.76(-1.07%) |
Jan 21, 2008 | 70.00 | 72.94 | 70.00 | 71.07 | 313,691 | +0.00(+0.00%) |
Jan 18, 2008 | 70.00 | 72.94 | 70.00 | 71.07 | 313,691 | +1.05(+1.50%) |
Jan 17, 2008 | 68.07 | 72.00 | 66.90 | 70.02 | 1,191,203 | -3.85(-5.21%) |
Jan 16, 2008 | 72.71 | 77.71 | 72.71 | 73.87 | 384,123 | -0.02(-0.03%) |
Jan 15, 2008 | 74.59 | 75.66 | 72.94 | 73.89 | 196,016 | -1.61(-2.13%) |
Jan 14, 2008 | 74.00 | 77.00 | 73.79 | 75.50 | 535,638 | +2.68(+3.68%) |
Jan 11, 2008 | 76.77 | 76.77 | 72.70 | 72.82 | 461,327 | -3.29(-4.32%) |
Jan 10, 2008 | 77.73 | 78.89 | 74.77 | 76.11 | 545,657 | -3.22(-4.06%) |
Jan 09, 2008 | 81.02 | 82.43 | 77.11 | 79.33 | 332,776 | -1.72(-2.12%) |
Jan 08, 2008 | 84.76 | 85.57 | 80.56 | 81.05 | 359,647 | -3.64(-4.30%) |
Jan 07, 2008 | 84.00 | 87.52 | 83.64 | 84.69 | 274,770 | +0.68(+0.81%) |
Jan 04, 2008 | 87.99 | 88.13 | 83.59 | 84.01 | 209,663 | -4.64(-5.23%) |
Jan 03, 2008 | 90.55 | 91.74 | 87.52 | 88.65 | 223,299 | -1.43(-1.59%) |
Jan 02, 2008 | 96.15 | 96.15 | 89.94 | 90.08 | 261,821 | -5.02(-5.28%) |