Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 71.41 | 72.10 | 70.20 | 71.41 | 495 | +1.31(+1.87%) |
Mar 28, 2008 | 71.10 | 70.15 | 69.30 | 70.10 | 2,030 | -1.00(-1.41%) |
Mar 27, 2008 | 69.60 | 71.90 | 70.50 | 71.10 | 1,308 | +1.50(+2.16%) |
Mar 26, 2008 | 71.05 | 70.60 | 69.09 | 69.60 | 13,684 | -0.80(-1.14%) |
Mar 25, 2008 | 1.050 | 70.40 | 70.40 | 70.40 | 186 | +0.00(+0.00%) |
Mar 24, 2008 | 69.60 | 70.40 | 68.45 | 70.40 | 1,051 | +0.80(+1.15%) |
Mar 21, 2008 | 69.60 | 69.60 | 68.65 | 69.60 | 995 | +0.00(+0.00%) |
Mar 20, 2008 | 69.60 | 69.60 | 68.65 | 69.60 | 995 | +1.25(+1.83%) |
Mar 19, 2008 | 68.35 | 70.10 | 68.35 | 68.35 | 2,533 | -1.15(-1.65%) |
Mar 18, 2008 | 70.00 | 70.95 | 69.05 | 69.50 | 1,151 | -0.50(-0.71%) |
Mar 17, 2008 | 70.00 | 70.00 | 68.75 | 70.00 | 3,795 | -0.59(-0.84%) |
Mar 14, 2008 | 72.05 | 70.95 | 69.25 | 70.59 | 70,435 | -1.45(-2.02%) |
Mar 13, 2008 | 72.50 | 72.05 | 70.75 | 72.05 | 856 | -0.45(-0.62%) |
Mar 12, 2008 | 72.50 | 73.45 | 72.40 | 72.50 | 2,023 | +0.90(+1.26%) |
Mar 11, 2008 | 71.60 | 73.05 | 71.60 | 71.60 | 1,872 | -0.10(-0.14%) |
Mar 10, 2008 | 71.70 | 72.00 | 71.14 | 71.70 | 31,412 | -0.45(-0.62%) |
Mar 07, 2008 | 72.15 | 72.15 | 71.70 | 72.15 | 628 | +0.70(+0.98%) |
Mar 06, 2008 | 72.70 | 71.66 | 70.75 | 71.45 | 1,404 | -1.25(-1.72%) |
Mar 05, 2008 | 70.90 | 72.70 | 71.50 | 72.70 | 1,125 | +1.80(+2.54%) |
Mar 04, 2008 | 70.90 | 70.90 | 70.00 | 70.90 | 3,572 | -0.20(-0.28%) |
Mar 03, 2008 | 71.10 | 71.20 | 70.90 | 71.10 | 2,214 | +0.94(+1.34%) |
Feb 29, 2008 | 70.15 | 70.25 | 69.65 | 70.16 | 2,260 | +0.01(+0.01%) |
Feb 28, 2008 | 70.15 | 71.40 | 70.15 | 70.15 | 2,286 | -2.15(-2.97%) |
Feb 27, 2008 | 72.30 | 72.75 | 71.95 | 72.30 | 5,014 | +2.40(+3.43%) |
Feb 26, 2008 | 69.90 | 71.00 | 69.00 | 69.90 | 1,196 | +2.55(+3.79%) |
Feb 25, 2008 | 67.35 | 67.50 | 66.80 | 67.35 | 2,224 | +0.90(+1.35%) |
Feb 22, 2008 | 66.80 | 66.50 | 66.00 | 66.45 | 2,524 | -0.35(-0.52%) |
Feb 21, 2008 | 66.55 | 67.40 | 66.80 | 66.80 | 945 | +0.25(+0.38%) |
Feb 20, 2008 | 66.16 | 66.95 | 66.20 | 66.55 | 1,192 | +0.39(+0.59%) |
Feb 19, 2008 | 64.75 | 66.16 | 65.75 | 66.16 | 729 | +1.41(+2.18%) |
Feb 18, 2008 | 64.75 | 64.85 | 64.45 | 64.75 | 2,115 | +0.00(+0.00%) |
Feb 15, 2008 | 64.75 | 64.85 | 64.45 | 64.75 | 2,115 | -1.45(-2.19%) |
Feb 14, 2008 | 66.20 | 66.50 | 66.20 | 66.20 | 860 | +0.70(+1.07%) |
Feb 13, 2008 | 65.50 | 65.50 | 63.95 | 65.50 | 1,755 | +0.65(+1.00%) |
Feb 12, 2008 | 64.85 | 64.85 | 64.10 | 64.85 | 3,176 | +0.50(+0.78%) |
Feb 11, 2008 | 64.35 | 64.35 | 63.15 | 64.35 | 4,350 | +0.35(+0.55%) |
Feb 08, 2008 | 64.00 | 64.00 | 63.80 | 64.00 | 677 | +0.00(+0.00%) |
Feb 07, 2008 | 63.65 | 64.15 | 62.75 | 64.00 | 2,139 | +0.35(+0.55%) |
Feb 06, 2008 | 63.65 | 63.65 | 62.70 | 63.65 | 1,349 | +0.25(+0.39%) |
Feb 05, 2008 | 63.75 | 63.90 | 62.00 | 63.40 | 4,376 | -0.35(-0.55%) |
Feb 04, 2008 | 64.90 | 64.85 | 63.75 | 63.75 | 2,112 | -1.15(-1.77%) |
Feb 01, 2008 | 64.50 | 64.90 | 63.70 | 64.90 | 4,725 | +0.40(+0.62%) |
Jan 31, 2008 | 64.50 | 64.50 | 62.50 | 64.50 | 3,395 | +0.50(+0.78%) |
Jan 30, 2008 | 64.00 | 66.00 | 64.00 | 64.00 | 1,579 | -1.00(-1.54%) |
Jan 29, 2008 | 65.00 | 65.00 | 63.85 | 65.00 | 1,385 | +1.60(+2.52%) |
Jan 28, 2008 | 63.85 | 63.80 | 62.70 | 63.40 | 2,699 | -0.45(-0.70%) |
Jan 25, 2008 | 64.85 | 64.20 | 62.45 | 63.85 | 2,900 | -1.00(-1.54%) |
Jan 24, 2008 | 64.85 | 64.85 | 63.65 | 64.85 | 6,190 | -0.65(-0.99%) |
Jan 23, 2008 | 65.50 | 65.60 | 61.00 | 65.50 | 2,971 | +2.50(+3.97%) |
Jan 22, 2008 | 63.55 | 64.00 | 60.80 | 63.00 | 43,994 | -0.55(-0.87%) |
Jan 21, 2008 | 63.55 | 63.85 | 62.55 | 63.55 | 5,393 | +0.00(+0.00%) |
Jan 18, 2008 | 63.55 | 63.85 | 62.55 | 63.55 | 5,393 | -0.65(-1.01%) |
Jan 17, 2008 | 64.20 | 64.26 | 62.70 | 64.20 | 2,708 | +0.40(+0.63%) |
Jan 16, 2008 | 63.80 | 63.80 | 63.40 | 63.80 | 1,648 | -0.65(-1.01%) |
Jan 15, 2008 | 66.15 | 64.65 | 63.85 | 64.45 | 6,368 | -1.70(-2.57%) |
Jan 14, 2008 | 66.05 | 66.15 | 65.80 | 66.15 | 2,384 | +0.10(+0.15%) |
Jan 11, 2008 | 66.05 | 66.05 | 64.80 | 66.05 | 1,992 | +0.45(+0.69%) |
Jan 10, 2008 | 65.60 | 65.75 | 64.15 | 65.60 | 2,448 | -1.55(-2.31%) |
Jan 09, 2008 | 66.50 | 67.20 | 66.15 | 67.15 | 3,217 | +0.65(+0.98%) |
Jan 08, 2008 | 66.50 | 68.40 | 66.50 | 66.50 | 8,645 | -1.40(-2.06%) |
Jan 07, 2008 | 68.00 | 67.90 | 67.20 | 67.90 | 2,646 | -0.10(-0.15%) |
Jan 04, 2008 | 68.00 | 68.40 | 67.10 | 68.00 | 4,955 | -1.00(-1.45%) |
Jan 03, 2008 | 69.00 | 69.80 | 69.00 | 69.00 | 2,377 | -2.50(-3.50%) |
Jan 02, 2008 | 72.00 | 71.75 | 70.50 | 71.50 | 3,583 | -0.50(-0.69%) |