Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 75.00 | 76.14 | 74.29 | 75.75 | 2,501,161 | +0.89(+1.19%) |
Mar 28, 2008 | 75.31 | 76.33 | 74.33 | 74.86 | 2,236,285 | -0.83(-1.10%) |
Mar 27, 2008 | 76.02 | 76.58 | 75.25 | 75.69 | 2,440,785 | +0.09(+0.12%) |
Mar 26, 2008 | 74.99 | 76.28 | 73.99 | 75.60 | 2,831,875 | +1.65(+2.23%) |
Mar 25, 2008 | 72.02 | 74.26 | 71.76 | 73.95 | 2,277,933 | +1.72(+2.38%) |
Mar 24, 2008 | 71.85 | 73.65 | 70.53 | 72.23 | 2,042,533 | +0.38(+0.53%) |
Mar 21, 2008 | 70.14 | 72.40 | 68.83 | 71.85 | 4,030,740 | +0.00(+0.00%) |
Mar 20, 2008 | 70.14 | 72.40 | 68.83 | 71.85 | 4,030,740 | -0.12(-0.17%) |
Mar 19, 2008 | 76.95 | 77.00 | 71.88 | 71.97 | 4,664,732 | -5.17(-6.70%) |
Mar 18, 2008 | 77.54 | 77.92 | 76.58 | 77.14 | 3,165,173 | +0.80(+1.05%) |
Mar 17, 2008 | 78.13 | 78.13 | 75.45 | 76.34 | 3,411,307 | -3.25(-4.08%) |
Mar 14, 2008 | 78.42 | 79.75 | 77.81 | 79.59 | 5,151,210 | +0.68(+0.86%) |
Mar 13, 2008 | 75.25 | 79.35 | 75.25 | 78.91 | 5,776,444 | +2.51(+3.29%) |
Mar 12, 2008 | 76.65 | 77.58 | 75.31 | 76.40 | 2,673,700 | -0.61(-0.79%) |
Mar 11, 2008 | 76.90 | 77.43 | 75.94 | 77.01 | 3,137,531 | +0.96(+1.26%) |
Mar 10, 2008 | 75.64 | 77.80 | 75.51 | 76.05 | 2,822,514 | -0.86(-1.12%) |
Mar 07, 2008 | 76.16 | 78.23 | 76.06 | 76.91 | 3,555,362 | -0.59(-0.76%) |
Mar 06, 2008 | 78.16 | 78.24 | 76.49 | 77.50 | 3,804,652 | -0.27(-0.35%) |
Mar 05, 2008 | 76.58 | 77.81 | 76.42 | 77.77 | 3,485,778 | +1.59(+2.09%) |
Mar 04, 2008 | 76.08 | 77.00 | 75.01 | 76.18 | 4,235,847 | +0.14(+0.18%) |
Mar 03, 2008 | 76.98 | 77.15 | 75.08 | 76.04 | 2,863,638 | -0.17(-0.22%) |
Feb 29, 2008 | 77.35 | 77.67 | 75.85 | 76.21 | 3,086,477 | -1.91(-2.44%) |
Feb 28, 2008 | 74.70 | 79.38 | 74.70 | 78.12 | 5,704,307 | +3.03(+4.04%) |
Feb 27, 2008 | 75.10 | 75.85 | 74.34 | 75.09 | 3,194,584 | -0.08(-0.11%) |
Feb 26, 2008 | 74.78 | 75.61 | 72.80 | 75.17 | 3,784,590 | +1.71(+2.33%) |
Feb 25, 2008 | 71.00 | 74.05 | 71.00 | 73.46 | 4,606,910 | +2.50(+3.52%) |
Feb 22, 2008 | 70.13 | 71.16 | 69.41 | 70.96 | 3,230,288 | +0.81(+1.15%) |
Feb 21, 2008 | 71.14 | 71.14 | 69.37 | 70.15 | 2,243,311 | -0.84(-1.18%) |
Feb 20, 2008 | 69.90 | 71.11 | 68.78 | 70.99 | 3,358,434 | +1.29(+1.85%) |
Feb 19, 2008 | 70.73 | 71.30 | 69.45 | 69.70 | 3,637,284 | -0.09(-0.13%) |
Feb 18, 2008 | 71.10 | 71.10 | 68.76 | 69.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 71.10 | 71.10 | 68.76 | 69.79 | 2,436,643 | -1.00(-1.41%) |
Feb 14, 2008 | 70.50 | 71.71 | 70.05 | 70.79 | 3,553,268 | +0.74(+1.06%) |
Feb 13, 2008 | 69.07 | 70.22 | 68.64 | 70.05 | 2,747,106 | +0.71(+1.02%) |
Feb 12, 2008 | 69.84 | 70.41 | 68.84 | 69.34 | 3,214,126 | -0.21(-0.30%) |
Feb 11, 2008 | 67.09 | 69.59 | 66.75 | 69.55 | 3,172,832 | +2.24(+3.33%) |
Feb 08, 2008 | 66.17 | 67.56 | 65.82 | 67.31 | 2,942,712 | +1.68(+2.56%) |
Feb 07, 2008 | 64.63 | 65.80 | 63.69 | 65.63 | 2,755,808 | +0.62(+0.95%) |
Feb 06, 2008 | 66.94 | 67.45 | 64.84 | 65.01 | 2,005,437 | -1.45(-2.18%) |
Feb 05, 2008 | 68.00 | 68.00 | 66.27 | 66.46 | 2,964,452 | -2.09(-3.05%) |
Feb 04, 2008 | 68.30 | 68.97 | 67.52 | 68.55 | 1,698,885 | +0.77(+1.14%) |
Feb 01, 2008 | 65.84 | 68.18 | 65.61 | 67.78 | 2,619,087 | +1.72(+2.60%) |
Jan 31, 2008 | 65.31 | 66.58 | 63.44 | 66.06 | 2,505,638 | +0.11(+0.17%) |
Jan 30, 2008 | 64.90 | 67.13 | 64.75 | 65.95 | 3,430,775 | +1.08(+1.66%) |
Jan 29, 2008 | 64.30 | 65.05 | 63.94 | 64.87 | 2,310,354 | +1.10(+1.72%) |
Jan 28, 2008 | 63.77 | 63.87 | 62.28 | 63.77 | 2,280,300 | +0.55(+0.87%) |
Jan 25, 2008 | 65.13 | 65.13 | 62.46 | 63.22 | 2,648,252 | -0.30(-0.47%) |
Jan 24, 2008 | 61.20 | 64.26 | 61.20 | 63.52 | 3,822,170 | +2.52(+4.13%) |
Jan 23, 2008 | 60.43 | 61.08 | 58.13 | 61.00 | 5,100,711 | +0.03(+0.05%) |
Jan 22, 2008 | 59.93 | 61.64 | 59.17 | 60.97 | 4,325,377 | -1.25(-2.01%) |
Jan 21, 2008 | 62.22 | 62.22 | 62.22 | 62.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.05 | 63.34 | 60.39 | 62.22 | 4,304,757 | +0.59(+0.96%) |
Jan 17, 2008 | 63.61 | 64.23 | 61.27 | 61.63 | 3,400,013 | -1.74(-2.75%) |
Jan 16, 2008 | 64.85 | 65.25 | 62.63 | 63.37 | 4,215,701 | -2.35(-3.58%) |
Jan 15, 2008 | 67.93 | 67.93 | 65.40 | 65.72 | 4,685,789 | -2.22(-3.27%) |
Jan 14, 2008 | 67.67 | 68.58 | 67.67 | 67.94 | 3,994,165 | +0.74(+1.10%) |
Jan 11, 2008 | 67.71 | 67.74 | 66.64 | 67.20 | 2,211,947 | -0.73(-1.07%) |
Jan 10, 2008 | 68.35 | 68.35 | 66.59 | 67.93 | 2,265,242 | -0.81(-1.18%) |
Jan 09, 2008 | 67.97 | 69.08 | 67.94 | 68.74 | 2,936,449 | +0.28(+0.41%) |
Jan 08, 2008 | 69.38 | 70.01 | 68.37 | 68.46 | 2,594,500 | -0.43(-0.62%) |
Jan 07, 2008 | 69.51 | 70.06 | 67.92 | 68.89 | 2,167,231 | -0.71(-1.02%) |
Jan 04, 2008 | 70.60 | 70.89 | 69.40 | 69.60 | 1,685,854 | -1.63(-2.29%) |
Jan 03, 2008 | 69.85 | 71.72 | 69.25 | 71.23 | 2,101,482 | +1.62(+2.33%) |
Jan 02, 2008 | 68.26 | 69.92 | 68.26 | 69.61 | 1,612,512 | +1.65(+2.43%) |