Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 76.29 | 77.50 | 75.54 | 76.01 | 39,910 | -0.89(-1.16%) |
Apr 29, 2008 | 77.91 | 79.22 | 76.46 | 76.90 | 38,810 | -1.75(-2.23%) |
Apr 28, 2008 | 76.34 | 79.69 | 76.34 | 78.65 | 49,707 | +1.59(+2.06%) |
Apr 25, 2008 | 74.51 | 77.73 | 73.51 | 77.06 | 62,257 | +2.48(+3.33%) |
Apr 24, 2008 | 74.94 | 75.00 | 73.88 | 74.58 | 74,731 | +0.71(+0.96%) |
Apr 23, 2008 | 72.80 | 74.99 | 72.36 | 73.87 | 56,933 | +1.51(+2.09%) |
Apr 22, 2008 | 70.25 | 72.84 | 70.00 | 72.36 | 53,985 | +1.61(+2.28%) |
Apr 21, 2008 | 69.53 | 71.23 | 67.25 | 70.75 | 56,755 | +1.00(+1.43%) |
Apr 18, 2008 | 70.00 | 70.32 | 69.00 | 69.75 | 64,064 | +1.60(+2.35%) |
Apr 17, 2008 | 69.50 | 69.50 | 67.22 | 68.15 | 30,370 | -1.60(-2.29%) |
Apr 16, 2008 | 65.01 | 69.75 | 64.51 | 69.75 | 69,954 | +5.29(+8.21%) |
Apr 15, 2008 | 61.25 | 64.46 | 61.25 | 64.46 | 41,880 | +2.13(+3.42%) |
Apr 14, 2008 | 65.02 | 65.02 | 62.18 | 62.33 | 59,276 | -1.91(-2.97%) |
Apr 11, 2008 | 66.25 | 67.88 | 63.81 | 64.24 | 86,054 | -3.51(-5.18%) |
Apr 10, 2008 | 67.61 | 68.88 | 66.21 | 67.75 | 40,325 | +0.07(+0.10%) |
Apr 09, 2008 | 70.61 | 70.61 | 67.49 | 67.68 | 24,625 | -2.98(-4.22%) |
Apr 08, 2008 | 72.00 | 72.41 | 69.94 | 70.66 | 24,219 | -1.64(-2.27%) |
Apr 07, 2008 | 73.36 | 73.66 | 71.82 | 72.30 | 21,300 | -0.70(-0.96%) |
Apr 04, 2008 | 75.01 | 75.01 | 72.88 | 73.00 | 28,105 | -2.00(-2.67%) |
Apr 03, 2008 | 73.70 | 75.99 | 73.26 | 75.00 | 38,727 | +0.73(+0.98%) |
Apr 02, 2008 | 74.32 | 74.76 | 71.95 | 74.27 | 45,201 | -0.73(-0.97%) |
Apr 01, 2008 | 72.00 | 75.00 | 71.25 | 75.00 | 32,925 | +4.15(+5.86%) |
Mar 31, 2008 | 69.80 | 71.79 | 68.80 | 70.85 | 22,200 | +1.43(+2.06%) |
Mar 28, 2008 | 71.81 | 71.81 | 68.90 | 69.42 | 31,400 | -1.52(-2.14%) |
Mar 27, 2008 | 72.30 | 72.75 | 70.50 | 70.94 | 32,800 | -1.06(-1.47%) |
Mar 26, 2008 | 72.39 | 73.52 | 72.00 | 72.00 | 41,700 | -1.71(-2.32%) |
Mar 25, 2008 | 76.67 | 76.67 | 72.03 | 73.71 | 70,800 | -1.16(-1.55%) |
Mar 24, 2008 | 72.07 | 76.01 | 72.00 | 74.87 | 68,550 | +1.40(+1.91%) |
Mar 21, 2008 | 67.57 | 74.00 | 67.57 | 73.47 | 202,347 | +0.00(+0.00%) |
Mar 20, 2008 | 67.57 | 74.00 | 67.57 | 73.47 | 202,347 | +4.18(+6.03%) |
Mar 19, 2008 | 69.10 | 73.85 | 67.54 | 69.29 | 79,061 | -0.96(-1.37%) |
Mar 18, 2008 | 68.00 | 70.62 | 65.00 | 70.25 | 79,545 | +3.98(+6.01%) |
Mar 17, 2008 | 64.52 | 68.00 | 63.76 | 66.27 | 54,618 | +0.76(+1.16%) |
Mar 14, 2008 | 68.91 | 68.91 | 64.26 | 65.51 | 50,200 | -2.40(-3.53%) |
Mar 13, 2008 | 64.27 | 68.00 | 62.75 | 67.91 | 56,500 | +2.74(+4.20%) |
Mar 12, 2008 | 66.26 | 67.96 | 64.73 | 65.17 | 73,498 | -1.78(-2.66%) |
Mar 11, 2008 | 62.03 | 66.95 | 62.03 | 66.95 | 75,950 | +6.42(+10.61%) |
Mar 10, 2008 | 62.09 | 63.35 | 60.50 | 60.53 | 47,141 | -1.07(-1.74%) |
Mar 07, 2008 | 60.49 | 63.00 | 60.49 | 61.60 | 33,948 | +0.60(+0.98%) |
Mar 06, 2008 | 61.07 | 61.84 | 60.11 | 61.00 | 52,756 | -0.32(-0.52%) |
Mar 05, 2008 | 61.91 | 63.50 | 61.32 | 61.32 | 50,600 | -0.41(-0.66%) |
Mar 04, 2008 | 60.68 | 62.20 | 60.05 | 61.73 | 78,999 | +0.98(+1.61%) |
Mar 03, 2008 | 60.30 | 61.64 | 60.10 | 60.75 | 58,514 | +0.25(+0.41%) |
Feb 29, 2008 | 62.25 | 62.49 | 60.50 | 60.50 | 60,900 | -2.74(-4.33%) |
Feb 28, 2008 | 65.00 | 65.00 | 62.25 | 63.24 | 104,219 | -2.33(-3.55%) |
Feb 27, 2008 | 62.50 | 65.57 | 62.36 | 65.57 | 76,974 | +2.57(+4.08%) |
Feb 26, 2008 | 62.74 | 64.98 | 61.95 | 63.00 | 45,496 | -0.80(-1.25%) |
Feb 25, 2008 | 62.80 | 63.89 | 61.05 | 63.80 | 58,339 | +1.12(+1.79%) |
Feb 22, 2008 | 62.34 | 62.97 | 60.33 | 62.68 | 46,760 | +0.34(+0.55%) |
Feb 21, 2008 | 64.60 | 65.10 | 61.78 | 62.34 | 47,098 | -2.70(-4.15%) |
Feb 20, 2008 | 62.62 | 65.63 | 62.46 | 65.04 | 64,409 | +2.10(+3.34%) |
Feb 19, 2008 | 63.18 | 64.50 | 62.50 | 62.94 | 63,413 | +0.16(+0.25%) |
Feb 18, 2008 | 63.20 | 63.39 | 61.85 | 62.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 63.20 | 63.39 | 61.85 | 62.78 | 48,150 | -0.66(-1.04%) |
Feb 14, 2008 | 64.53 | 66.00 | 62.25 | 63.44 | 41,750 | -2.17(-3.31%) |
Feb 13, 2008 | 66.70 | 68.00 | 64.51 | 65.61 | 50,300 | -0.37(-0.56%) |
Feb 12, 2008 | 65.50 | 66.74 | 64.52 | 65.98 | 52,700 | +0.74(+1.13%) |
Feb 11, 2008 | 67.95 | 67.95 | 65.00 | 65.24 | 53,900 | -2.82(-4.14%) |
Feb 08, 2008 | 69.09 | 70.10 | 67.26 | 68.06 | 47,901 | -1.04(-1.51%) |
Feb 07, 2008 | 67.00 | 69.10 | 66.63 | 69.10 | 41,000 | +1.90(+2.83%) |
Feb 06, 2008 | 68.75 | 68.75 | 66.01 | 67.20 | 75,880 | -1.13(-1.65%) |
Feb 05, 2008 | 69.39 | 71.84 | 67.51 | 68.33 | 72,011 | -2.57(-3.62%) |
Feb 04, 2008 | 74.32 | 75.00 | 70.35 | 70.90 | 115,396 | -3.77(-5.05%) |