Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 79.00 | 79.00 | 79.00 | 79.00 | 103 | +1.00(+1.28%) |
Mar 28, 2008 | 82.00 | 82.00 | 78.00 | 78.00 | 330 | -3.00(-3.70%) |
Mar 27, 2008 | 81.00 | 81.00 | 81.00 | 81.00 | 280 | +3.00(+3.85%) |
Mar 26, 2008 | 76.34 | 78.00 | 76.34 | 78.00 | 530 | +1.66(+2.17%) |
Mar 25, 2008 | 75.59 | 76.34 | 75.59 | 76.34 | 735 | -0.56(-0.73%) |
Mar 24, 2008 | 75.00 | 76.90 | 75.00 | 76.90 | 1,525 | +1.90(+2.53%) |
Mar 21, 2008 | 77.00 | 77.00 | 75.00 | 75.00 | 1,907 | +0.00(+0.00%) |
Mar 20, 2008 | 77.00 | 77.00 | 75.00 | 75.00 | 1,907 | -7.00(-8.54%) |
Mar 19, 2008 | 82.00 | 82.00 | 82.00 | 82.00 | 292 | +3.25(+4.13%) |
Mar 18, 2008 | 79.50 | 79.50 | 78.75 | 78.75 | 364 | -0.25(-0.32%) |
Mar 17, 2008 | 81.00 | 81.50 | 79.00 | 79.00 | 1,190 | -3.00(-3.66%) |
Mar 14, 2008 | 82.75 | 82.75 | 82.00 | 82.00 | 721 | -0.55(-0.67%) |
Mar 13, 2008 | 83.35 | 83.40 | 82.55 | 82.55 | 1,033 | -4.38(-5.04%) |
Mar 12, 2008 | 86.93 | 86.93 | 86.93 | 86.93 | 98 | +0.00(+0.00%) |
Mar 11, 2008 | 83.75 | 86.93 | 83.00 | 86.93 | 1,102 | -0.57(-0.65%) |
Mar 10, 2008 | 88.00 | 88.25 | 87.50 | 87.50 | 476 | -8.50(-8.85%) |
Mar 07, 2008 | 89.90 | 101.50 | 89.00 | 96.00 | 3,981 | +6.10(+6.79%) |
Mar 06, 2008 | 87.50 | 93.00 | 87.50 | 89.90 | 2,554 | +6.40(+7.66%) |
Mar 05, 2008 | 85.00 | 86.00 | 83.50 | 83.50 | 920 | -0.24(-0.29%) |
Mar 04, 2008 | 82.70 | 83.74 | 82.70 | 83.74 | 976 | +1.84(+2.25%) |
Mar 03, 2008 | 79.99 | 81.90 | 77.95 | 81.90 | 3,397 | +4.10(+5.27%) |
Feb 29, 2008 | 79.20 | 79.50 | 77.80 | 77.80 | 2,381 | -1.30(-1.64%) |
Feb 28, 2008 | 78.25 | 79.50 | 78.25 | 79.10 | 590 | -0.90(-1.13%) |
Feb 27, 2008 | 80.00 | 80.00 | 80.00 | 80.00 | 34 | +0.00(+0.00%) |
Feb 26, 2008 | 80.00 | 80.00 | 80.00 | 80.00 | 225 | +2.00(+2.56%) |
Feb 25, 2008 | 78.00 | 78.00 | 78.00 | 78.00 | 132 | +0.00(+0.00%) |
Feb 22, 2008 | 78.00 | 78.00 | 78.00 | 78.00 | 50 | +0.00(+0.00%) |
Feb 21, 2008 | 78.00 | 78.00 | 78.00 | 78.00 | 221 | +0.40(+0.52%) |
Feb 20, 2008 | 80.33 | 80.33 | 77.60 | 77.60 | 530 | -1.30(-1.65%) |
Feb 19, 2008 | 78.90 | 78.90 | 78.90 | 78.90 | 61 | +0.00(+0.00%) |
Feb 18, 2008 | 78.90 | 78.90 | 78.90 | 78.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 78.90 | 78.90 | 78.90 | 78.90 | 254 | +0.40(+0.51%) |
Feb 14, 2008 | 78.50 | 78.50 | 78.50 | 78.50 | 120 | +0.00(+0.00%) |
Feb 13, 2008 | 76.00 | 78.50 | 76.00 | 78.50 | 560 | +3.45(+4.60%) |
Feb 12, 2008 | 76.04 | 78.50 | 75.05 | 75.05 | 1,263 | -2.95(-3.78%) |
Feb 11, 2008 | 78.00 | 78.00 | 78.00 | 78.00 | 150 | +0.00(+0.00%) |
Feb 08, 2008 | 77.90 | 78.00 | 77.90 | 78.00 | 353 | +1.45(+1.89%) |
Feb 07, 2008 | 79.69 | 79.84 | 76.55 | 76.55 | 730 | +0.45(+0.59%) |
Feb 06, 2008 | 76.10 | 76.10 | 76.10 | 76.10 | 125 | +0.00(+0.00%) |
Feb 05, 2008 | 76.10 | 76.10 | 76.10 | 76.10 | 125 | +0.10(+0.13%) |
Feb 04, 2008 | 76.00 | 76.01 | 76.00 | 76.00 | 370 | +0.00(+0.00%) |
Feb 01, 2008 | 76.00 | 76.01 | 76.00 | 76.00 | 370 | -2.00(-2.56%) |
Jan 31, 2008 | 78.00 | 78.00 | 78.00 | 78.00 | 162 | +0.00(+0.00%) |
Jan 30, 2008 | 78.00 | 78.00 | 78.00 | 78.00 | 162 | +0.00(+0.00%) |
Jan 29, 2008 | 78.00 | 78.00 | 78.00 | 78.00 | 162 | +0.00(+0.00%) |
Jan 28, 2008 | 78.00 | 78.00 | 78.00 | 78.00 | 162 | -1.00(-1.27%) |
Jan 25, 2008 | 80.00 | 80.02 | 79.00 | 79.00 | 590 | -1.00(-1.25%) |
Jan 24, 2008 | 75.75 | 80.00 | 75.75 | 80.00 | 760 | +5.50(+7.38%) |
Jan 23, 2008 | 74.50 | 74.50 | 74.50 | 74.50 | 408 | +0.00(+0.00%) |
Jan 22, 2008 | 67.10 | 74.50 | 67.10 | 74.50 | 991 | +7.35(+10.95%) |
Jan 21, 2008 | 69.99 | 69.99 | 67.15 | 67.15 | 779 | -2.90(-4.14%) |
Jan 18, 2008 | 71.80 | 71.80 | 70.05 | 70.05 | 546 | -1.45(-2.03%) |
Jan 17, 2008 | 73.95 | 73.95 | 71.00 | 71.50 | 1,125 | +0.45(+0.63%) |
Jan 16, 2008 | 71.05 | 71.05 | 71.05 | 71.05 | 290 | -2.20(-3.00%) |
Jan 15, 2008 | 73.25 | 73.25 | 73.25 | 73.25 | 279 | +0.00(+0.00%) |
Jan 14, 2008 | 79.00 | 79.00 | 73.25 | 73.25 | 770 | -6.25(-7.86%) |
Jan 11, 2008 | 79.50 | 79.50 | 79.50 | 79.50 | 240 | +3.50(+4.61%) |
Jan 10, 2008 | 72.05 | 76.00 | 72.00 | 76.00 | 835 | +1.99(+2.69%) |
Jan 09, 2008 | 75.00 | 75.00 | 74.01 | 74.01 | 690 | -1.49(-1.97%) |
Jan 08, 2008 | 83.00 | 83.00 | 75.50 | 75.50 | 1,521 | -5.45(-6.73%) |
Jan 07, 2008 | 80.50 | 80.95 | 80.00 | 80.95 | 749 | +0.85(+1.06%) |
Jan 04, 2008 | 80.10 | 80.10 | 80.10 | 80.10 | 305 | -3.10(-3.73%) |
Jan 03, 2008 | 84.00 | 84.00 | 83.20 | 83.20 | 814 | -0.55(-0.66%) |
Jan 02, 2008 | 84.00 | 84.00 | 83.75 | 83.75 | 361 | +0.25(+0.30%) |