Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 72.52 | 74.35 | 71.65 | 73.83 | 680,357 | +1.30(+1.79%) |
Mar 28, 2008 | 72.36 | 74.94 | 72.31 | 72.53 | 412,382 | -0.04(-0.05%) |
Mar 27, 2008 | 75.77 | 75.98 | 72.57 | 72.57 | 733,381 | -3.04(-4.02%) |
Mar 26, 2008 | 75.46 | 76.17 | 73.99 | 75.60 | 751,453 | -0.78(-1.02%) |
Mar 25, 2008 | 75.07 | 77.18 | 74.31 | 76.39 | 986,782 | +1.55(+2.07%) |
Mar 24, 2008 | 71.58 | 77.05 | 71.58 | 74.84 | 1,062,056 | +3.53(+4.95%) |
Mar 21, 2008 | 69.40 | 71.86 | 68.32 | 71.31 | 1,432,672 | +0.00(+0.00%) |
Mar 20, 2008 | 69.40 | 71.86 | 68.32 | 71.31 | 1,432,672 | +2.99(+4.37%) |
Mar 19, 2008 | 71.40 | 73.37 | 68.32 | 68.32 | 1,077,695 | -4.70(-6.43%) |
Mar 18, 2008 | 70.06 | 73.05 | 69.69 | 73.02 | 720,766 | +4.05(+5.87%) |
Mar 17, 2008 | 70.40 | 70.60 | 65.87 | 68.97 | 1,503,255 | -3.12(-4.33%) |
Mar 14, 2008 | 75.15 | 75.15 | 70.83 | 72.09 | 1,261,905 | -2.29(-3.08%) |
Mar 13, 2008 | 69.89 | 75.17 | 67.95 | 74.38 | 1,033,167 | +3.76(+5.33%) |
Mar 12, 2008 | 71.98 | 73.41 | 70.51 | 70.62 | 599,726 | -1.77(-2.44%) |
Mar 11, 2008 | 68.76 | 72.39 | 68.40 | 72.39 | 943,860 | +5.32(+7.93%) |
Mar 10, 2008 | 71.51 | 71.73 | 66.97 | 67.07 | 832,899 | -4.19(-5.88%) |
Mar 07, 2008 | 70.31 | 73.34 | 69.59 | 71.26 | 498,703 | +0.52(+0.73%) |
Mar 06, 2008 | 72.95 | 72.95 | 70.65 | 70.74 | 830,828 | -3.08(-4.18%) |
Mar 05, 2008 | 71.76 | 75.09 | 71.76 | 73.83 | 703,397 | +1.51(+2.09%) |
Mar 04, 2008 | 72.00 | 73.37 | 71.55 | 72.32 | 990,587 | -0.80(-1.10%) |
Mar 03, 2008 | 73.06 | 73.68 | 71.33 | 73.12 | 636,819 | +0.20(+0.27%) |
Feb 29, 2008 | 73.65 | 74.38 | 72.74 | 72.92 | 605,548 | -1.93(-2.58%) |
Feb 28, 2008 | 75.13 | 76.01 | 74.49 | 74.85 | 643,705 | -1.32(-1.73%) |
Feb 27, 2008 | 76.61 | 77.34 | 74.70 | 76.17 | 701,506 | -1.57(-2.01%) |
Feb 26, 2008 | 75.51 | 78.50 | 75.37 | 77.73 | 1,185,775 | +1.80(+2.38%) |
Feb 25, 2008 | 73.86 | 76.17 | 72.76 | 75.93 | 885,148 | +2.02(+2.74%) |
Feb 22, 2008 | 71.51 | 73.90 | 70.53 | 73.90 | 890,541 | +2.40(+3.35%) |
Feb 21, 2008 | 73.06 | 73.93 | 71.30 | 71.51 | 821,322 | -0.79(-1.10%) |
Feb 20, 2008 | 69.98 | 72.30 | 68.73 | 72.30 | 782,347 | +2.14(+3.05%) |
Feb 19, 2008 | 69.12 | 71.79 | 68.73 | 70.16 | 826,386 | +1.72(+2.51%) |
Feb 18, 2008 | 69.04 | 69.27 | 66.97 | 68.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.04 | 69.27 | 66.97 | 68.44 | 669,983 | -0.93(-1.33%) |
Feb 14, 2008 | 70.96 | 70.96 | 68.64 | 69.37 | 713,510 | -1.36(-1.93%) |
Feb 13, 2008 | 71.02 | 71.48 | 69.47 | 70.73 | 511,503 | +0.70(+0.99%) |
Feb 12, 2008 | 70.88 | 71.77 | 69.05 | 70.04 | 766,172 | -0.31(-0.45%) |
Feb 11, 2008 | 69.26 | 71.14 | 68.65 | 70.35 | 692,718 | +1.37(+1.99%) |
Feb 08, 2008 | 69.08 | 70.62 | 68.36 | 68.98 | 689,612 | -0.61(-0.88%) |
Feb 07, 2008 | 69.67 | 69.92 | 67.56 | 69.59 | 1,394,259 | -0.35(-0.50%) |
Feb 06, 2008 | 69.69 | 71.67 | 67.16 | 69.94 | 871,055 | +0.50(+0.71%) |
Feb 05, 2008 | 72.00 | 73.33 | 69.45 | 69.45 | 1,338,731 | -4.00(-5.45%) |
Feb 04, 2008 | 76.56 | 76.56 | 73.18 | 73.45 | 646,351 | -3.42(-4.45%) |
Feb 01, 2008 | 73.59 | 76.97 | 73.50 | 76.86 | 789,764 | +2.79(+3.76%) |
Jan 31, 2008 | 71.34 | 74.93 | 70.00 | 74.08 | 1,024,957 | +1.81(+2.51%) |
Jan 30, 2008 | 70.24 | 74.25 | 69.73 | 72.26 | 2,833,616 | +5.91(+8.91%) |
Jan 29, 2008 | 65.87 | 66.92 | 63.38 | 66.35 | 849,046 | +2.47(+3.87%) |
Jan 28, 2008 | 62.84 | 65.38 | 61.57 | 63.88 | 720,205 | +0.94(+1.49%) |
Jan 25, 2008 | 64.35 | 65.47 | 62.20 | 62.95 | 757,402 | -0.82(-1.29%) |
Jan 24, 2008 | 66.40 | 67.73 | 62.85 | 63.77 | 1,555,703 | -1.78(-2.71%) |
Jan 23, 2008 | 60.62 | 66.41 | 58.71 | 65.54 | 1,264,371 | +4.64(+7.62%) |
Jan 22, 2008 | 55.39 | 61.61 | 54.11 | 60.90 | 1,226,745 | +3.08(+5.33%) |
Jan 21, 2008 | 59.16 | 59.66 | 57.18 | 57.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.16 | 59.66 | 57.18 | 57.82 | 873,562 | -1.00(-1.70%) |
Jan 17, 2008 | 62.68 | 62.68 | 58.71 | 58.82 | 864,036 | -3.78(-6.04%) |
Jan 16, 2008 | 60.52 | 64.34 | 59.30 | 62.60 | 918,286 | +2.05(+3.39%) |
Jan 15, 2008 | 61.67 | 62.22 | 59.61 | 60.55 | 914,708 | -2.70(-4.27%) |
Jan 14, 2008 | 62.45 | 63.88 | 62.15 | 63.25 | 730,450 | +1.11(+1.78%) |
Jan 11, 2008 | 63.31 | 63.68 | 60.96 | 62.14 | 747,449 | -1.51(-2.37%) |
Jan 10, 2008 | 61.49 | 65.31 | 59.62 | 63.65 | 1,359,328 | +1.84(+2.98%) |
Jan 09, 2008 | 61.24 | 62.04 | 59.00 | 61.81 | 1,102,988 | +0.26(+0.42%) |
Jan 08, 2008 | 62.95 | 64.29 | 61.32 | 61.55 | 763,821 | -1.29(-2.05%) |
Jan 07, 2008 | 62.27 | 63.47 | 61.96 | 62.84 | 1,135,769 | -0.32(-0.51%) |
Jan 04, 2008 | 66.14 | 66.22 | 62.51 | 63.17 | 1,290,398 | -3.47(-5.21%) |
Jan 03, 2008 | 68.39 | 68.88 | 66.53 | 66.64 | 950,752 | -1.50(-2.20%) |
Jan 02, 2008 | 67.58 | 69.03 | 67.26 | 68.14 | 988,226 | +0.21(+0.31%) |