Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 78.64 | 80.01 | 78.59 | 79.12 | 636,728 | +0.24(+0.31%) |
Mar 28, 2008 | 79.81 | 80.15 | 78.53 | 78.87 | 731,467 | -0.16(-0.20%) |
Mar 27, 2008 | 81.04 | 81.14 | 78.87 | 79.03 | 1,151,650 | -0.97(-1.21%) |
Mar 26, 2008 | 79.26 | 80.03 | 78.54 | 80.00 | 1,156,133 | -0.90(-1.12%) |
Mar 25, 2008 | 80.69 | 81.19 | 79.66 | 80.90 | 1,235,163 | +0.96(+1.20%) |
Mar 24, 2008 | 78.93 | 82.12 | 78.93 | 79.94 | 1,484,415 | +1.38(+1.75%) |
Mar 21, 2008 | 74.53 | 78.94 | 74.53 | 78.57 | 1,823,215 | +0.00(+0.00%) |
Mar 20, 2008 | 74.53 | 78.94 | 74.53 | 78.57 | 1,823,215 | +2.87(+3.79%) |
Mar 19, 2008 | 79.01 | 79.19 | 75.56 | 75.70 | 1,299,267 | -2.71(-3.45%) |
Mar 18, 2008 | 76.21 | 78.78 | 75.69 | 78.40 | 1,529,036 | +4.34(+5.86%) |
Mar 17, 2008 | 72.12 | 74.39 | 71.64 | 74.06 | 1,705,030 | -2.13(-2.80%) |
Mar 14, 2008 | 78.23 | 78.31 | 75.23 | 76.20 | 1,333,155 | -2.41(-3.07%) |
Mar 13, 2008 | 76.72 | 78.89 | 76.28 | 78.61 | 756,305 | +0.08(+0.11%) |
Mar 12, 2008 | 79.68 | 80.13 | 78.28 | 78.53 | 915,622 | -0.08(-0.11%) |
Mar 11, 2008 | 78.01 | 78.62 | 75.80 | 78.61 | 1,356,939 | +4.74(+6.41%) |
Mar 10, 2008 | 75.77 | 76.19 | 73.73 | 73.88 | 1,364,682 | -1.82(-2.40%) |
Mar 07, 2008 | 75.83 | 76.73 | 74.93 | 75.70 | 996,616 | -0.34(-0.44%) |
Mar 06, 2008 | 77.07 | 77.21 | 75.84 | 76.03 | 1,335,289 | -1.40(-1.81%) |
Mar 05, 2008 | 77.38 | 78.46 | 76.67 | 77.43 | 786,455 | +0.34(+0.44%) |
Mar 04, 2008 | 76.12 | 77.27 | 75.45 | 77.09 | 1,423,149 | -0.82(-1.05%) |
Mar 03, 2008 | 77.62 | 78.08 | 76.96 | 77.91 | 775,452 | +0.25(+0.32%) |
Feb 29, 2008 | 78.84 | 79.19 | 77.36 | 77.66 | 802,092 | -3.02(-3.75%) |
Feb 28, 2008 | 80.94 | 81.30 | 80.20 | 80.68 | 957,491 | -0.71(-0.87%) |
Feb 27, 2008 | 79.70 | 81.88 | 79.57 | 81.39 | 1,541,474 | +0.29(+0.35%) |
Feb 26, 2008 | 80.05 | 81.71 | 79.78 | 81.10 | 940,359 | +1.86(+2.35%) |
Feb 25, 2008 | 78.37 | 79.40 | 77.14 | 79.24 | 1,001,501 | +0.72(+0.92%) |
Feb 22, 2008 | 78.24 | 78.61 | 76.65 | 78.52 | 555,362 | +1.24(+1.60%) |
Feb 21, 2008 | 78.40 | 78.56 | 77.07 | 77.28 | 692,184 | -0.69(-0.88%) |
Feb 20, 2008 | 76.38 | 78.33 | 76.19 | 77.96 | 758,877 | +0.13(+0.16%) |
Feb 19, 2008 | 79.07 | 79.17 | 77.68 | 77.84 | 1,201,087 | +0.66(+0.86%) |
Feb 18, 2008 | 76.27 | 77.25 | 75.81 | 77.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 76.27 | 77.25 | 75.81 | 77.17 | 955,901 | -0.28(-0.36%) |
Feb 14, 2008 | 77.68 | 78.83 | 77.29 | 77.45 | 851,326 | -1.76(-2.22%) |
Feb 13, 2008 | 79.18 | 79.50 | 77.68 | 79.21 | 874,411 | +1.55(+1.99%) |
Feb 12, 2008 | 77.82 | 78.80 | 77.16 | 77.66 | 961,039 | +0.80(+1.04%) |
Feb 11, 2008 | 77.33 | 77.49 | 75.39 | 76.86 | 892,992 | -0.12(-0.15%) |
Feb 08, 2008 | 76.96 | 77.73 | 76.12 | 76.98 | 1,043,979 | -0.78(-1.00%) |
Feb 07, 2008 | 77.05 | 78.35 | 75.94 | 77.76 | 1,609,139 | +1.78(+2.34%) |
Feb 06, 2008 | 75.59 | 77.76 | 74.74 | 75.98 | 1,481,890 | +0.68(+0.90%) |
Feb 05, 2008 | 76.38 | 76.56 | 74.92 | 75.30 | 930,358 | -4.38(-5.50%) |
Feb 04, 2008 | 80.70 | 80.80 | 79.32 | 79.68 | 939,449 | -1.39(-1.72%) |
Feb 01, 2008 | 79.73 | 81.27 | 79.54 | 81.08 | 1,021,334 | +2.11(+2.68%) |
Jan 31, 2008 | 76.85 | 79.74 | 76.58 | 78.96 | 1,397,782 | -1.21(-1.51%) |
Jan 30, 2008 | 79.70 | 82.19 | 78.98 | 80.17 | 770,094 | -0.11(-0.13%) |
Jan 29, 2008 | 79.92 | 80.52 | 78.86 | 80.28 | 414,759 | -0.20(-0.24%) |
Jan 28, 2008 | 78.29 | 80.48 | 77.24 | 80.48 | 755,492 | +2.49(+3.19%) |
Jan 25, 2008 | 82.20 | 82.25 | 77.27 | 77.98 | 1,876,897 | -3.54(-4.34%) |
Jan 24, 2008 | 80.55 | 82.11 | 79.66 | 81.53 | 1,621,873 | +3.12(+3.98%) |
Jan 23, 2008 | 73.48 | 78.59 | 72.84 | 78.40 | 3,222,424 | +0.20(+0.25%) |
Jan 22, 2008 | 72.86 | 79.18 | 72.86 | 78.21 | 3,138,200 | -2.10(-2.61%) |
Jan 21, 2008 | 82.76 | 83.28 | 79.17 | 80.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 82.76 | 83.28 | 79.17 | 80.31 | 2,301,285 | -0.48(-0.59%) |
Jan 17, 2008 | 84.23 | 84.70 | 80.31 | 80.78 | 2,484,163 | -3.71(-4.39%) |
Jan 16, 2008 | 84.02 | 85.81 | 83.39 | 84.49 | 1,720,143 | -0.66(-0.77%) |
Jan 15, 2008 | 87.13 | 87.19 | 85.10 | 85.15 | 1,420,973 | -3.53(-3.99%) |
Jan 14, 2008 | 88.66 | 89.34 | 88.09 | 88.68 | 646,424 | +1.61(+1.85%) |
Jan 11, 2008 | 86.94 | 87.99 | 86.48 | 87.08 | 1,051,083 | -1.59(-1.79%) |
Jan 10, 2008 | 86.61 | 89.87 | 85.97 | 88.66 | 1,719,370 | +0.41(+0.46%) |
Jan 09, 2008 | 86.84 | 88.36 | 86.08 | 88.26 | 1,154,963 | +1.48(+1.70%) |
Jan 08, 2008 | 89.00 | 89.79 | 86.77 | 86.78 | 1,121,098 | -2.67(-2.99%) |
Jan 07, 2008 | 89.39 | 89.73 | 88.50 | 89.45 | 904,990 | +0.12(+0.13%) |
Jan 04, 2008 | 90.11 | 90.45 | 89.17 | 89.34 | 768,022 | -0.87(-0.97%) |
Jan 03, 2008 | 90.34 | 90.95 | 89.99 | 90.21 | 624,563 | -0.11(-0.12%) |
Jan 02, 2008 | 91.48 | 91.53 | 89.78 | 90.32 | 786,883 | -0.24(-0.27%) |