Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 61.35 | 62.39 | 60.96 | 61.99 | 27,715 | +0.90(+1.47%) |
Apr 29, 2008 | 62.25 | 62.73 | 60.80 | 61.09 | 39,035 | -1.13(-1.82%) |
Apr 28, 2008 | 62.31 | 62.87 | 60.95 | 62.22 | 16,519 | +0.49(+0.79%) |
Apr 25, 2008 | 62.00 | 63.05 | 61.35 | 61.73 | 15,468 | -0.57(-0.92%) |
Apr 24, 2008 | 63.54 | 63.54 | 61.83 | 62.30 | 54,494 | -0.98(-1.55%) |
Apr 23, 2008 | 64.31 | 64.31 | 63.07 | 63.28 | 23,777 | -0.96(-1.49%) |
Apr 22, 2008 | 62.36 | 64.63 | 62.36 | 64.24 | 83,161 | +2.07(+3.33%) |
Apr 21, 2008 | 64.31 | 64.31 | 61.42 | 62.17 | 43,304 | -2.31(-3.58%) |
Apr 18, 2008 | 65.01 | 65.01 | 63.38 | 64.48 | 65,734 | -0.66(-1.01%) |
Apr 17, 2008 | 65.89 | 66.10 | 64.36 | 65.14 | 45,975 | -0.07(-0.11%) |
Apr 16, 2008 | 65.93 | 65.96 | 64.64 | 65.21 | 61,591 | -0.45(-0.69%) |
Apr 15, 2008 | 65.79 | 66.15 | 65.50 | 65.66 | 19,367 | +0.81(+1.25%) |
Apr 14, 2008 | 64.73 | 64.97 | 64.39 | 64.85 | 11,649 | +1.02(+1.60%) |
Apr 11, 2008 | 65.10 | 65.31 | 63.75 | 63.83 | 16,500 | -1.27(-1.95%) |
Apr 10, 2008 | 65.97 | 66.01 | 64.62 | 65.10 | 21,900 | +0.25(+0.39%) |
Apr 09, 2008 | 64.35 | 65.70 | 63.00 | 64.85 | 39,700 | +1.87(+2.97%) |
Apr 08, 2008 | 63.28 | 63.61 | 62.73 | 62.98 | 18,200 | +0.14(+0.22%) |
Apr 07, 2008 | 65.02 | 65.02 | 62.80 | 62.84 | 98,200 | -1.75(-2.71%) |
Apr 04, 2008 | 64.08 | 64.59 | 63.32 | 64.59 | 21,100 | +1.30(+2.05%) |
Apr 03, 2008 | 63.75 | 63.75 | 62.88 | 63.29 | 39,400 | +0.06(+0.09%) |
Apr 02, 2008 | 62.00 | 63.40 | 61.53 | 63.23 | 37,100 | +2.10(+3.44%) |
Apr 01, 2008 | 58.76 | 61.81 | 58.26 | 61.13 | 46,300 | +1.12(+1.87%) |
Mar 31, 2008 | 62.43 | 62.43 | 59.77 | 60.01 | 33,946 | -2.84(-4.52%) |
Mar 28, 2008 | 63.65 | 63.88 | 62.19 | 62.85 | 78,050 | -1.51(-2.35%) |
Mar 27, 2008 | 64.70 | 65.20 | 64.08 | 64.36 | 36,600 | -0.72(-1.10%) |
Mar 26, 2008 | 66.55 | 66.55 | 64.75 | 65.08 | 68,500 | -0.64(-0.97%) |
Mar 25, 2008 | 63.98 | 65.82 | 63.49 | 65.72 | 148,900 | +3.38(+5.42%) |
Mar 24, 2008 | 60.18 | 62.47 | 60.18 | 62.34 | 75,700 | +2.86(+4.81%) |
Mar 21, 2008 | 59.64 | 61.72 | 58.70 | 59.48 | 339,400 | +0.00(+0.00%) |
Mar 20, 2008 | 59.64 | 61.72 | 58.70 | 59.48 | 339,400 | -1.92(-3.13%) |
Mar 19, 2008 | 65.24 | 65.24 | 61.40 | 61.40 | 67,029 | -4.23(-6.45%) |
Mar 18, 2008 | 64.40 | 66.17 | 64.35 | 65.63 | 171,940 | +0.94(+1.45%) |
Mar 17, 2008 | 68.00 | 68.11 | 64.14 | 64.69 | 109,600 | -3.65(-5.34%) |
Mar 14, 2008 | 70.28 | 70.51 | 67.14 | 68.34 | 52,900 | -1.94(-2.76%) |
Mar 13, 2008 | 70.62 | 72.09 | 70.18 | 70.28 | 27,800 | -0.26(-0.37%) |
Mar 12, 2008 | 70.07 | 71.00 | 69.60 | 70.54 | 68,900 | +0.08(+0.11%) |
Mar 11, 2008 | 69.48 | 71.92 | 69.25 | 70.46 | 59,400 | +1.85(+2.70%) |
Mar 10, 2008 | 65.50 | 68.89 | 64.22 | 68.61 | 100,900 | +2.37(+3.58%) |
Mar 07, 2008 | 68.14 | 68.14 | 65.95 | 66.24 | 88,200 | -2.94(-4.25%) |
Mar 06, 2008 | 70.95 | 70.95 | 68.45 | 69.18 | 98,800 | -0.84(-1.20%) |
Mar 05, 2008 | 70.62 | 71.40 | 69.00 | 70.02 | 86,300 | +0.71(+1.02%) |
Mar 04, 2008 | 70.86 | 71.02 | 68.34 | 69.31 | 73,200 | -1.64(-2.31%) |
Mar 03, 2008 | 71.17 | 72.15 | 70.86 | 70.95 | 67,000 | +1.19(+1.71%) |
Feb 29, 2008 | 70.85 | 70.85 | 69.67 | 69.76 | 60,200 | -0.84(-1.19%) |
Feb 28, 2008 | 70.70 | 70.91 | 69.66 | 70.60 | 54,700 | -0.16(-0.23%) |
Feb 27, 2008 | 67.50 | 72.47 | 67.00 | 70.76 | 328,700 | -0.82(-1.15%) |
Feb 26, 2008 | 68.50 | 71.63 | 67.82 | 71.58 | 143,900 | +1.64(+2.34%) |
Feb 25, 2008 | 68.50 | 69.98 | 67.82 | 69.94 | 150,800 | +3.24(+4.86%) |
Feb 22, 2008 | 66.70 | 66.70 | 65.60 | 66.70 | 30,000 | +0.46(+0.70%) |
Feb 21, 2008 | 66.35 | 66.35 | 65.41 | 66.24 | 16,900 | +0.40(+0.60%) |
Feb 20, 2008 | 65.85 | 65.85 | 65.16 | 65.84 | 30,400 | -0.10(-0.15%) |
Feb 19, 2008 | 66.00 | 66.54 | 65.29 | 65.94 | 24,500 | +0.85(+1.31%) |
Feb 18, 2008 | 65.50 | 65.50 | 64.29 | 65.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 65.50 | 65.50 | 64.29 | 65.09 | 28,700 | +0.47(+0.73%) |
Feb 14, 2008 | 64.31 | 64.79 | 63.62 | 64.62 | 22,300 | +1.74(+2.77%) |
Feb 13, 2008 | 62.85 | 63.03 | 62.00 | 62.88 | 42,100 | -0.22(-0.35%) |
Feb 12, 2008 | 64.24 | 64.24 | 62.22 | 63.10 | 65,500 | -1.34(-2.08%) |
Feb 11, 2008 | 66.70 | 67.70 | 64.14 | 64.44 | 140,400 | -2.48(-3.71%) |
Feb 08, 2008 | 66.68 | 68.08 | 65.79 | 66.92 | 185,700 | +2.13(+3.29%) |
Feb 07, 2008 | 63.99 | 64.79 | 63.50 | 64.79 | 54,400 | +1.11(+1.74%) |
Feb 06, 2008 | 65.13 | 66.88 | 63.68 | 63.68 | 58,100 | -0.83(-1.29%) |
Feb 05, 2008 | 63.30 | 64.59 | 63.03 | 64.51 | 44,700 | +1.19(+1.88%) |
Feb 04, 2008 | 62.07 | 63.32 | 62.07 | 63.32 | 14,100 | +1.52(+2.46%) |