Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 67.26 | 67.63 | 66.63 | 67.38 | 247,900 | +1.42(+2.15%) |
Mar 28, 2008 | 66.42 | 66.85 | 65.68 | 65.96 | 187,800 | -0.59(-0.89%) |
Mar 27, 2008 | 67.55 | 67.58 | 66.11 | 66.55 | 764,583 | -0.04(-0.06%) |
Mar 26, 2008 | 65.33 | 66.75 | 65.30 | 66.59 | 304,800 | +0.85(+1.29%) |
Mar 25, 2008 | 65.50 | 65.93 | 64.95 | 65.74 | 204,400 | +0.59(+0.91%) |
Mar 24, 2008 | 64.40 | 65.93 | 64.22 | 65.15 | 227,500 | +0.87(+1.35%) |
Mar 21, 2008 | 64.14 | 64.52 | 63.42 | 64.28 | 667,207 | +0.00(+0.00%) |
Mar 20, 2008 | 64.14 | 64.52 | 63.42 | 64.28 | 667,207 | -0.42(-0.65%) |
Mar 19, 2008 | 67.11 | 67.38 | 64.67 | 64.70 | 437,096 | -3.45(-5.06%) |
Mar 18, 2008 | 67.18 | 68.25 | 67.12 | 68.15 | 561,230 | +1.60(+2.40%) |
Mar 17, 2008 | 66.51 | 67.54 | 65.74 | 66.55 | 259,821 | -1.64(-2.41%) |
Mar 14, 2008 | 69.02 | 69.11 | 67.59 | 68.19 | 699,582 | -0.84(-1.22%) |
Mar 13, 2008 | 68.53 | 69.21 | 68.28 | 69.03 | 616,000 | -0.02(-0.03%) |
Mar 12, 2008 | 68.94 | 69.44 | 68.67 | 69.05 | 1,144,948 | +0.65(+0.95%) |
Mar 11, 2008 | 68.64 | 68.73 | 67.31 | 68.40 | 253,055 | +0.89(+1.32%) |
Mar 10, 2008 | 68.10 | 68.60 | 66.90 | 67.51 | 344,300 | +0.43(+0.64%) |
Mar 07, 2008 | 67.21 | 67.77 | 66.51 | 67.08 | 207,781 | -0.57(-0.84%) |
Mar 06, 2008 | 68.88 | 69.15 | 67.65 | 67.65 | 341,600 | -1.97(-2.83%) |
Mar 05, 2008 | 68.20 | 69.62 | 67.94 | 69.62 | 243,864 | +1.67(+2.46%) |
Mar 04, 2008 | 67.96 | 68.03 | 67.02 | 67.95 | 329,096 | -1.10(-1.59%) |
Mar 03, 2008 | 69.70 | 70.26 | 68.35 | 69.05 | 526,156 | -0.99(-1.41%) |
Feb 29, 2008 | 71.17 | 71.17 | 70.01 | 70.04 | 285,700 | -2.21(-3.06%) |
Feb 28, 2008 | 71.50 | 72.38 | 71.45 | 72.25 | 374,300 | +0.28(+0.39%) |
Feb 27, 2008 | 71.57 | 72.63 | 71.49 | 71.97 | 197,000 | -0.06(-0.08%) |
Feb 26, 2008 | 70.73 | 72.30 | 70.65 | 72.03 | 409,000 | +0.49(+0.68%) |
Feb 25, 2008 | 71.05 | 71.69 | 70.52 | 71.54 | 637,951 | +0.52(+0.73%) |
Feb 22, 2008 | 70.63 | 71.05 | 69.40 | 71.02 | 360,906 | +1.51(+2.17%) |
Feb 21, 2008 | 70.20 | 70.29 | 69.27 | 69.51 | 289,500 | +0.15(+0.22%) |
Feb 20, 2008 | 68.51 | 69.76 | 68.23 | 69.36 | 557,930 | -0.24(-0.34%) |
Feb 19, 2008 | 70.00 | 70.25 | 69.37 | 69.60 | 239,570 | +1.48(+2.17%) |
Feb 18, 2008 | 68.21 | 68.45 | 67.49 | 68.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 68.21 | 68.45 | 67.49 | 68.12 | 488,692 | -1.29(-1.86%) |
Feb 14, 2008 | 69.83 | 70.35 | 69.31 | 69.41 | 396,669 | -0.74(-1.05%) |
Feb 13, 2008 | 69.27 | 70.34 | 69.04 | 70.15 | 561,378 | +1.52(+2.21%) |
Feb 12, 2008 | 68.07 | 69.56 | 67.94 | 68.63 | 1,268,546 | +2.24(+3.37%) |
Feb 11, 2008 | 66.44 | 66.59 | 65.50 | 66.39 | 1,191,300 | +0.36(+0.55%) |
Feb 08, 2008 | 65.59 | 66.26 | 65.31 | 66.03 | 1,424,537 | +0.48(+0.73%) |
Feb 07, 2008 | 65.78 | 66.17 | 65.18 | 65.55 | 469,300 | -1.29(-1.93%) |
Feb 06, 2008 | 67.79 | 67.88 | 66.74 | 66.84 | 269,400 | -0.30(-0.45%) |
Feb 05, 2008 | 69.09 | 69.15 | 67.09 | 67.14 | 351,205 | -2.56(-3.67%) |
Feb 04, 2008 | 69.72 | 70.12 | 69.51 | 69.70 | 291,286 | +0.15(+0.22%) |
Feb 01, 2008 | 68.47 | 69.83 | 68.10 | 69.55 | 363,300 | +0.40(+0.58%) |
Jan 31, 2008 | 67.44 | 70.02 | 67.29 | 69.15 | 884,800 | -0.15(-0.22%) |
Jan 30, 2008 | 69.77 | 70.93 | 69.15 | 69.30 | 258,800 | -0.82(-1.17%) |
Jan 29, 2008 | 69.97 | 70.34 | 69.23 | 70.12 | 1,226,204 | -0.82(-1.16%) |
Jan 28, 2008 | 70.12 | 71.22 | 69.26 | 70.94 | 244,531 | +0.33(+0.47%) |
Jan 25, 2008 | 73.05 | 73.10 | 70.09 | 70.61 | 272,800 | -1.07(-1.49%) |
Jan 24, 2008 | 70.25 | 71.68 | 69.63 | 71.68 | 852,686 | +3.81(+5.61%) |
Jan 23, 2008 | 66.05 | 68.14 | 64.77 | 67.87 | 1,085,037 | -3.42(-4.80%) |
Jan 22, 2008 | 67.70 | 71.73 | 67.53 | 71.29 | 1,426,235 | -2.54(-3.44%) |
Jan 21, 2008 | 74.58 | 75.10 | 72.87 | 73.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 74.58 | 75.10 | 72.87 | 73.83 | 1,255,422 | -0.68(-0.91%) |
Jan 17, 2008 | 76.69 | 77.45 | 74.33 | 74.51 | 796,169 | -1.59(-2.09%) |
Jan 16, 2008 | 78.19 | 78.45 | 76.08 | 76.10 | 311,408 | -2.62(-3.33%) |
Jan 15, 2008 | 79.85 | 80.03 | 78.50 | 78.72 | 417,000 | -2.45(-3.02%) |
Jan 14, 2008 | 81.62 | 81.67 | 80.74 | 81.17 | 222,612 | +0.72(+0.89%) |
Jan 11, 2008 | 81.61 | 81.61 | 80.15 | 80.45 | 568,500 | -1.96(-2.38%) |
Jan 10, 2008 | 82.23 | 83.05 | 81.56 | 82.41 | 413,400 | -1.07(-1.28%) |
Jan 09, 2008 | 82.50 | 83.71 | 82.44 | 83.48 | 364,179 | +1.31(+1.59%) |
Jan 08, 2008 | 84.18 | 84.31 | 81.91 | 82.17 | 941,010 | -2.91(-3.42%) |
Jan 07, 2008 | 85.24 | 85.30 | 84.30 | 85.08 | 481,300 | +1.95(+2.35%) |
Jan 04, 2008 | 85.25 | 85.28 | 83.13 | 83.13 | 441,073 | -1.42(-1.68%) |
Jan 03, 2008 | 84.49 | 85.00 | 84.05 | 84.55 | 212,529 | +1.57(+1.89%) |
Jan 02, 2008 | 83.63 | 83.86 | 82.63 | 82.98 | 240,500 | -0.02(-0.02%) |