Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 72.53 | 74.00 | 71.47 | 72.55 | 4,054,559 | -0.16(-0.21%) |
Mar 28, 2008 | 73.67 | 74.08 | 72.35 | 72.70 | 2,803,452 | -0.96(-1.31%) |
Mar 27, 2008 | 77.20 | 77.65 | 73.48 | 73.67 | 3,509,579 | -2.54(-3.34%) |
Mar 26, 2008 | 73.39 | 76.55 | 73.39 | 76.21 | 4,591,450 | +2.58(+3.51%) |
Mar 25, 2008 | 73.22 | 74.52 | 72.74 | 73.62 | 4,512,410 | +0.08(+0.11%) |
Mar 24, 2008 | 74.61 | 76.01 | 73.10 | 73.54 | 4,112,233 | -1.21(-1.62%) |
Mar 21, 2008 | 73.82 | 74.76 | 70.44 | 74.75 | 5,671,484 | +0.00(+0.00%) |
Mar 20, 2008 | 73.82 | 74.76 | 70.44 | 74.75 | 5,671,484 | +0.43(+0.58%) |
Mar 19, 2008 | 81.40 | 82.07 | 74.07 | 74.32 | 7,731,036 | -6.52(-8.06%) |
Mar 18, 2008 | 80.44 | 80.84 | 78.03 | 80.84 | 4,623,068 | +2.13(+2.71%) |
Mar 17, 2008 | 79.70 | 80.28 | 76.84 | 78.71 | 4,288,683 | -2.77(-3.40%) |
Mar 14, 2008 | 83.30 | 83.63 | 80.00 | 81.48 | 4,579,749 | -1.36(-1.64%) |
Mar 13, 2008 | 81.19 | 83.28 | 80.24 | 82.84 | 5,661,661 | +0.07(+0.09%) |
Mar 12, 2008 | 79.71 | 83.23 | 79.07 | 82.77 | 7,295,259 | +3.08(+3.86%) |
Mar 11, 2008 | 76.51 | 79.98 | 76.37 | 79.69 | 6,270,956 | +4.06(+5.37%) |
Mar 10, 2008 | 75.66 | 76.52 | 73.71 | 75.62 | 5,156,107 | +0.19(+0.25%) |
Mar 07, 2008 | 75.75 | 76.56 | 74.31 | 75.43 | 3,065,278 | -1.07(-1.40%) |
Mar 06, 2008 | 78.98 | 79.15 | 76.02 | 76.50 | 2,904,326 | -2.53(-3.20%) |
Mar 05, 2008 | 77.18 | 79.54 | 76.49 | 79.03 | 4,506,046 | +2.54(+3.32%) |
Mar 04, 2008 | 76.55 | 78.26 | 74.46 | 76.49 | 3,433,582 | -0.63(-0.82%) |
Mar 03, 2008 | 76.51 | 78.78 | 75.79 | 77.12 | 3,995,667 | +0.46(+0.60%) |
Feb 29, 2008 | 77.94 | 77.94 | 76.02 | 76.66 | 2,850,121 | -2.30(-2.91%) |
Feb 28, 2008 | 78.15 | 79.89 | 78.13 | 78.96 | 3,424,207 | +0.39(+0.50%) |
Feb 27, 2008 | 81.02 | 81.02 | 78.03 | 78.56 | 3,502,713 | -2.51(-3.10%) |
Feb 26, 2008 | 80.06 | 81.66 | 79.01 | 81.07 | 2,688,395 | +0.78(+0.97%) |
Feb 25, 2008 | 77.25 | 80.71 | 76.88 | 80.29 | 3,954,006 | +3.23(+4.20%) |
Feb 22, 2008 | 76.54 | 77.36 | 74.65 | 77.06 | 2,468,790 | +0.98(+1.29%) |
Feb 21, 2008 | 78.15 | 78.50 | 75.77 | 76.08 | 3,836,608 | -1.60(-2.05%) |
Feb 20, 2008 | 77.54 | 78.16 | 74.95 | 77.67 | 4,499,524 | +0.26(+0.34%) |
Feb 19, 2008 | 76.34 | 78.56 | 76.34 | 77.41 | 4,293,229 | +2.83(+3.79%) |
Feb 18, 2008 | 74.60 | 76.31 | 72.97 | 74.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 74.60 | 76.31 | 72.97 | 74.58 | 4,965,799 | -0.45(-0.60%) |
Feb 14, 2008 | 75.38 | 76.92 | 74.92 | 75.03 | 3,894,598 | +0.13(+0.18%) |
Feb 13, 2008 | 74.21 | 75.39 | 73.10 | 74.90 | 3,274,201 | +1.39(+1.89%) |
Feb 12, 2008 | 74.87 | 76.68 | 72.43 | 73.51 | 3,801,224 | -1.05(-1.41%) |
Feb 11, 2008 | 73.22 | 74.84 | 72.12 | 74.56 | 3,146,196 | +1.37(+1.88%) |
Feb 08, 2008 | 72.24 | 74.62 | 71.70 | 73.19 | 4,401,721 | +1.48(+2.07%) |
Feb 07, 2008 | 67.21 | 71.98 | 67.08 | 71.71 | 6,441,238 | +4.37(+6.49%) |
Feb 06, 2008 | 70.65 | 71.04 | 67.08 | 67.34 | 5,575,022 | -2.98(-4.24%) |
Feb 05, 2008 | 72.65 | 73.32 | 70.12 | 70.32 | 4,260,220 | -4.05(-5.44%) |
Feb 04, 2008 | 76.49 | 76.49 | 73.68 | 74.37 | 2,362,749 | -1.38(-1.82%) |
Feb 01, 2008 | 74.60 | 76.19 | 73.84 | 75.75 | 3,831,536 | +1.18(+1.59%) |
Jan 31, 2008 | 74.70 | 75.62 | 72.76 | 74.56 | 4,415,634 | +0.16(+0.21%) |
Jan 30, 2008 | 76.50 | 76.92 | 73.67 | 74.41 | 5,256,996 | -0.55(-0.74%) |
Jan 29, 2008 | 74.46 | 75.99 | 74.32 | 74.96 | 5,030,174 | +1.05(+1.42%) |
Jan 28, 2008 | 74.46 | 74.87 | 72.56 | 73.90 | 4,903,068 | +0.42(+0.57%) |
Jan 25, 2008 | 74.87 | 76.63 | 72.54 | 73.48 | 5,510,237 | -0.24(-0.32%) |
Jan 24, 2008 | 67.59 | 75.67 | 67.59 | 73.72 | 9,307,532 | +5.58(+8.19%) |
Jan 23, 2008 | 68.24 | 69.46 | 63.08 | 68.15 | 12,328,356 | -2.29(-3.25%) |
Jan 22, 2008 | 65.78 | 72.39 | 64.71 | 70.43 | 8,508,398 | +0.11(+0.15%) |
Jan 21, 2008 | 68.76 | 71.16 | 68.33 | 70.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 68.76 | 71.16 | 68.33 | 70.33 | 5,323,842 | +1.90(+2.78%) |
Jan 17, 2008 | 71.99 | 75.16 | 67.90 | 68.43 | 5,781,152 | -3.47(-4.83%) |
Jan 16, 2008 | 73.49 | 74.37 | 70.64 | 71.90 | 5,429,101 | -2.07(-2.80%) |
Jan 15, 2008 | 75.41 | 76.39 | 73.02 | 73.97 | 6,023,655 | -2.53(-3.30%) |
Jan 14, 2008 | 75.93 | 76.97 | 74.51 | 76.50 | 3,487,927 | +1.02(+1.35%) |
Jan 11, 2008 | 75.40 | 77.21 | 74.99 | 75.48 | 4,681,625 | -0.77(-1.01%) |
Jan 10, 2008 | 77.52 | 77.52 | 74.55 | 76.25 | 6,784,786 | -1.73(-2.22%) |
Jan 09, 2008 | 75.14 | 78.21 | 74.43 | 77.98 | 6,125,323 | +2.76(+3.66%) |
Jan 08, 2008 | 77.23 | 78.24 | 74.97 | 75.22 | 8,302,035 | -1.23(-1.60%) |
Jan 07, 2008 | 77.12 | 78.87 | 75.25 | 76.45 | 6,307,279 | -0.35(-0.46%) |
Jan 04, 2008 | 79.27 | 79.27 | 74.23 | 76.80 | 11,322,309 | -3.72(-4.62%) |
Jan 03, 2008 | 81.37 | 83.14 | 80.49 | 80.52 | 5,787,405 | -0.81(-1.00%) |
Jan 02, 2008 | 82.33 | 82.67 | 80.50 | 81.33 | 6,217,538 | -1.65(-1.98%) |