Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 70.00 | 74.00 | 70.00 | 74.00 | 3,041 | +0.00(+0.00%) |
Mar 28, 2008 | 70.56 | 75.43 | 70.56 | 74.00 | 10,075 | +3.43(+4.86%) |
Mar 27, 2008 | 70.36 | 70.87 | 70.36 | 70.57 | 1,000 | +0.59(+0.84%) |
Mar 26, 2008 | 70.10 | 70.10 | 69.41 | 69.98 | 1,700 | -0.53(-0.75%) |
Mar 25, 2008 | 69.31 | 71.00 | 69.31 | 70.51 | 18,821 | +0.51(+0.73%) |
Mar 24, 2008 | 69.04 | 70.49 | 68.00 | 70.00 | 4,235 | +2.38(+3.52%) |
Mar 21, 2008 | 69.10 | 70.00 | 65.88 | 67.62 | 8,471 | +0.00(+0.00%) |
Mar 20, 2008 | 69.10 | 70.00 | 65.88 | 67.62 | 8,471 | -2.18(-3.12%) |
Mar 19, 2008 | 70.52 | 71.00 | 69.16 | 69.80 | 7,392 | -0.07(-0.10%) |
Mar 18, 2008 | 70.22 | 71.12 | 69.50 | 69.87 | 10,600 | +0.77(+1.11%) |
Mar 17, 2008 | 67.26 | 70.00 | 64.00 | 69.10 | 1,735 | -0.95(-1.36%) |
Mar 14, 2008 | 71.07 | 71.38 | 70.00 | 70.05 | 3,500 | -0.45(-0.64%) |
Mar 13, 2008 | 69.01 | 71.99 | 69.01 | 70.50 | 6,992 | -0.50(-0.70%) |
Mar 12, 2008 | 70.03 | 72.89 | 70.03 | 71.00 | 3,080 | -0.34(-0.48%) |
Mar 11, 2008 | 73.01 | 73.13 | 69.02 | 71.34 | 18,204 | -0.51(-0.71%) |
Mar 10, 2008 | 75.10 | 75.10 | 71.00 | 71.85 | 14,149 | -3.14(-4.19%) |
Mar 07, 2008 | 77.98 | 77.98 | 74.50 | 74.99 | 6,784 | +0.74(+1.00%) |
Mar 06, 2008 | 76.07 | 76.07 | 74.10 | 74.25 | 5,707 | -0.49(-0.66%) |
Mar 05, 2008 | 75.98 | 76.00 | 74.50 | 74.74 | 7,822 | +0.26(+0.35%) |
Mar 04, 2008 | 77.04 | 77.04 | 74.48 | 74.48 | 2,162 | -2.52(-3.27%) |
Mar 03, 2008 | 76.99 | 77.00 | 74.80 | 77.00 | 4,111 | +1.00(+1.32%) |
Feb 29, 2008 | 76.03 | 76.03 | 74.01 | 76.00 | 4,851 | +1.00(+1.33%) |
Feb 28, 2008 | 75.00 | 75.00 | 75.00 | 75.00 | 1,011 | -0.25(-0.33%) |
Feb 27, 2008 | 75.31 | 75.31 | 75.20 | 75.25 | 400 | -0.25(-0.33%) |
Feb 26, 2008 | 74.71 | 75.50 | 74.00 | 75.50 | 4,941 | +1.76(+2.39%) |
Feb 25, 2008 | 71.99 | 73.90 | 71.14 | 73.74 | 14,188 | +2.99(+4.23%) |
Feb 22, 2008 | 68.70 | 72.00 | 68.00 | 70.75 | 11,475 | +2.75(+4.04%) |
Feb 21, 2008 | 68.09 | 69.49 | 67.11 | 68.00 | 3,741 | +0.41(+0.61%) |
Feb 20, 2008 | 67.03 | 67.59 | 67.03 | 67.59 | 852 | +0.69(+1.03%) |
Feb 19, 2008 | 67.00 | 67.57 | 66.04 | 66.90 | 4,021 | -0.11(-0.16%) |
Feb 18, 2008 | 67.01 | 67.03 | 67.00 | 67.01 | 666 | +0.00(+0.00%) |
Feb 15, 2008 | 67.01 | 67.03 | 67.00 | 67.01 | 666 | -0.59(-0.87%) |
Feb 14, 2008 | 67.07 | 68.17 | 65.50 | 67.60 | 10,441 | -0.90(-1.31%) |
Feb 13, 2008 | 67.00 | 68.50 | 67.00 | 68.50 | 1,279 | +2.70(+4.10%) |
Feb 12, 2008 | 64.58 | 66.00 | 63.77 | 65.80 | 5,086 | +1.14(+1.76%) |
Feb 11, 2008 | 62.35 | 64.66 | 62.35 | 64.66 | 1,490 | +1.84(+2.93%) |
Feb 08, 2008 | 62.26 | 63.90 | 62.26 | 62.82 | 1,657 | -0.83(-1.30%) |
Feb 07, 2008 | 62.26 | 63.65 | 62.26 | 63.65 | 3,713 | -0.60(-0.93%) |
Feb 06, 2008 | 64.43 | 64.70 | 63.18 | 64.25 | 2,930 | -3.96(-5.81%) |
Feb 05, 2008 | 70.00 | 70.00 | 66.94 | 68.21 | 2,932 | -1.70(-2.43%) |
Feb 04, 2008 | 62.83 | 69.91 | 62.83 | 69.91 | 10,747 | +5.41(+8.39%) |
Feb 01, 2008 | 63.28 | 64.52 | 63.07 | 64.50 | 943 | +0.34(+0.53%) |
Jan 31, 2008 | 62.30 | 64.23 | 62.25 | 64.16 | 4,429 | +2.16(+3.49%) |
Jan 30, 2008 | 65.00 | 65.00 | 62.00 | 62.00 | 4,915 | -0.77(-1.23%) |
Jan 29, 2008 | 62.03 | 62.77 | 62.01 | 62.77 | 624 | -0.23(-0.37%) |
Jan 28, 2008 | 65.01 | 65.01 | 62.04 | 63.00 | 1,800 | -1.96(-3.02%) |
Jan 25, 2008 | 66.04 | 66.04 | 64.48 | 64.96 | 1,500 | -1.23(-1.86%) |
Jan 24, 2008 | 65.58 | 66.19 | 64.49 | 66.19 | 1,580 | +1.19(+1.83%) |
Jan 23, 2008 | 60.01 | 66.06 | 58.25 | 65.00 | 3,492 | +2.99(+4.82%) |
Jan 22, 2008 | 60.02 | 65.50 | 60.00 | 62.01 | 13,809 | -4.62(-6.93%) |
Jan 21, 2008 | 65.88 | 66.63 | 62.12 | 66.63 | 6,341 | +0.00(+0.00%) |
Jan 18, 2008 | 65.88 | 66.63 | 62.12 | 66.63 | 6,341 | -0.37(-0.55%) |
Jan 17, 2008 | 69.50 | 69.53 | 66.90 | 67.00 | 3,950 | -2.25(-3.25%) |
Jan 16, 2008 | 67.73 | 69.97 | 66.22 | 69.25 | 5,392 | +1.54(+2.27%) |
Jan 15, 2008 | 65.51 | 69.79 | 65.51 | 67.71 | 7,074 | -0.19(-0.28%) |
Jan 14, 2008 | 75.98 | 75.98 | 67.10 | 67.90 | 11,064 | -3.62(-5.06%) |
Jan 11, 2008 | 75.99 | 75.99 | 67.77 | 71.52 | 3,144 | +2.96(+4.32%) |
Jan 10, 2008 | 68.45 | 70.07 | 67.00 | 68.56 | 6,274 | +0.79(+1.17%) |
Jan 09, 2008 | 68.76 | 70.76 | 67.75 | 67.77 | 8,505 | -3.23(-4.55%) |
Jan 08, 2008 | 72.66 | 72.66 | 68.91 | 71.00 | 4,171 | -2.45(-3.34%) |
Jan 07, 2008 | 77.48 | 77.48 | 70.50 | 73.45 | 3,313 | -1.58(-2.11%) |
Jan 04, 2008 | 76.64 | 76.64 | 74.04 | 75.03 | 3,061 | -2.47(-3.19%) |
Jan 03, 2008 | 74.00 | 77.50 | 73.99 | 77.50 | 7,148 | +3.51(+4.74%) |
Jan 02, 2008 | 73.97 | 73.99 | 72.30 | 73.99 | 5,170 | +0.80(+1.09%) |