Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 78.34 | 80.13 | 77.92 | 79.73 | 2,883,458 | +1.20(+1.53%) |
Mar 28, 2008 | 78.77 | 79.64 | 78.16 | 78.53 | 2,290,791 | -0.39(-0.49%) |
Mar 27, 2008 | 78.53 | 79.51 | 77.90 | 78.91 | 3,604,354 | +0.40(+0.51%) |
Mar 26, 2008 | 78.29 | 78.87 | 77.65 | 78.51 | 2,288,585 | -0.17(-0.22%) |
Mar 25, 2008 | 78.29 | 79.09 | 77.00 | 78.68 | 2,936,062 | +0.59(+0.75%) |
Mar 24, 2008 | 75.02 | 79.14 | 74.89 | 78.09 | 3,874,706 | +3.23(+4.31%) |
Mar 21, 2008 | 72.29 | 74.88 | 72.10 | 74.87 | 4,939,832 | +0.00(+0.00%) |
Mar 20, 2008 | 72.29 | 74.88 | 72.10 | 74.87 | 4,939,832 | +0.68(+0.92%) |
Mar 19, 2008 | 75.52 | 76.56 | 74.19 | 74.19 | 3,449,066 | -0.59(-0.79%) |
Mar 18, 2008 | 72.23 | 74.78 | 71.80 | 74.78 | 3,996,318 | +3.76(+5.29%) |
Mar 17, 2008 | 71.37 | 72.61 | 70.98 | 71.02 | 5,427,639 | -1.94(-2.65%) |
Mar 14, 2008 | 75.32 | 75.56 | 71.92 | 72.96 | 4,964,212 | -1.95(-2.61%) |
Mar 13, 2008 | 73.84 | 75.47 | 73.73 | 74.91 | 5,378,402 | +0.01(+0.01%) |
Mar 12, 2008 | 75.20 | 76.49 | 73.86 | 74.90 | 3,130,679 | -0.95(-1.25%) |
Mar 11, 2008 | 74.60 | 75.85 | 73.48 | 75.85 | 3,013,582 | +2.74(+3.75%) |
Mar 10, 2008 | 74.81 | 75.53 | 73.04 | 73.10 | 3,223,171 | -1.49(-2.00%) |
Mar 07, 2008 | 75.99 | 76.19 | 74.21 | 74.59 | 3,467,490 | -1.85(-2.42%) |
Mar 06, 2008 | 77.50 | 77.56 | 76.12 | 76.44 | 2,731,631 | -1.29(-1.66%) |
Mar 05, 2008 | 77.78 | 79.24 | 76.92 | 77.73 | 3,784,913 | +0.03(+0.04%) |
Mar 04, 2008 | 75.90 | 77.91 | 75.38 | 77.70 | 3,867,666 | +0.94(+1.22%) |
Mar 03, 2008 | 75.71 | 76.90 | 75.38 | 76.76 | 2,689,477 | +0.94(+1.24%) |
Feb 29, 2008 | 76.23 | 77.25 | 75.73 | 75.82 | 3,244,046 | -0.91(-1.19%) |
Feb 28, 2008 | 77.59 | 77.85 | 76.62 | 76.74 | 2,381,503 | -1.41(-1.81%) |
Feb 27, 2008 | 77.65 | 78.55 | 77.36 | 78.15 | 1,937,288 | -0.12(-0.15%) |
Feb 26, 2008 | 76.97 | 78.89 | 76.86 | 78.27 | 2,312,077 | +1.08(+1.39%) |
Feb 25, 2008 | 76.63 | 77.39 | 75.62 | 77.19 | 2,410,750 | +0.54(+0.71%) |
Feb 22, 2008 | 77.29 | 77.29 | 74.97 | 76.65 | 2,562,199 | -0.20(-0.26%) |
Feb 21, 2008 | 77.42 | 78.02 | 76.54 | 76.85 | 2,589,436 | -0.53(-0.69%) |
Feb 20, 2008 | 76.27 | 77.83 | 75.96 | 77.38 | 2,736,277 | +0.59(+0.77%) |
Feb 19, 2008 | 76.36 | 77.37 | 75.76 | 76.79 | 3,982,890 | +1.14(+1.51%) |
Feb 18, 2008 | 75.29 | 76.10 | 74.81 | 75.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 75.29 | 76.10 | 74.81 | 75.64 | 2,430,845 | -0.08(-0.10%) |
Feb 14, 2008 | 76.60 | 77.42 | 75.69 | 75.72 | 2,241,248 | -1.01(-1.31%) |
Feb 13, 2008 | 77.86 | 77.86 | 75.41 | 76.73 | 2,185,912 | +0.93(+1.23%) |
Feb 12, 2008 | 76.42 | 77.12 | 75.33 | 75.80 | 2,290,806 | -0.30(-0.40%) |
Feb 11, 2008 | 75.54 | 76.57 | 74.37 | 76.10 | 2,048,695 | +0.39(+0.51%) |
Feb 08, 2008 | 77.01 | 77.62 | 75.39 | 75.71 | 2,848,580 | -1.86(-2.40%) |
Feb 07, 2008 | 76.99 | 78.19 | 76.72 | 77.57 | 2,911,741 | +0.51(+0.66%) |
Feb 06, 2008 | 77.11 | 78.79 | 76.28 | 77.06 | 2,269,479 | +0.49(+0.64%) |
Feb 05, 2008 | 78.42 | 78.42 | 76.44 | 76.57 | 3,660,040 | -2.37(-3.00%) |
Feb 04, 2008 | 80.40 | 80.99 | 78.72 | 78.94 | 2,246,105 | -1.44(-1.79%) |
Feb 01, 2008 | 80.61 | 80.79 | 79.07 | 80.37 | 3,195,295 | +0.09(+0.11%) |
Jan 31, 2008 | 78.08 | 81.13 | 77.57 | 80.29 | 3,446,561 | +1.10(+1.39%) |
Jan 30, 2008 | 78.90 | 80.44 | 78.80 | 79.19 | 4,730,220 | -0.68(-0.85%) |
Jan 29, 2008 | 79.45 | 80.74 | 79.22 | 79.87 | 3,856,307 | +0.95(+1.21%) |
Jan 28, 2008 | 77.44 | 78.91 | 76.58 | 78.91 | 4,089,146 | +1.51(+1.96%) |
Jan 25, 2008 | 76.73 | 78.68 | 76.51 | 77.40 | 6,038,189 | +1.25(+1.64%) |
Jan 24, 2008 | 77.10 | 77.34 | 74.77 | 76.15 | 4,755,874 | -0.41(-0.54%) |
Jan 23, 2008 | 70.17 | 77.01 | 69.72 | 76.56 | 9,273,713 | +4.15(+5.73%) |
Jan 22, 2008 | 69.65 | 72.90 | 68.83 | 72.42 | 5,270,666 | +0.14(+0.19%) |
Jan 21, 2008 | 71.57 | 72.66 | 70.82 | 72.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 71.57 | 72.66 | 70.82 | 72.28 | 4,130,639 | +1.06(+1.49%) |
Jan 17, 2008 | 72.68 | 73.42 | 71.01 | 71.22 | 3,935,980 | -1.40(-1.93%) |
Jan 16, 2008 | 71.18 | 73.23 | 70.82 | 72.62 | 5,518,197 | +0.98(+1.37%) |
Jan 15, 2008 | 72.06 | 72.61 | 71.60 | 71.64 | 3,698,992 | -1.18(-1.62%) |
Jan 14, 2008 | 73.04 | 73.47 | 72.20 | 72.82 | 2,196,385 | +0.52(+0.71%) |
Jan 11, 2008 | 72.63 | 72.92 | 71.79 | 72.30 | 4,122,395 | -0.84(-1.15%) |
Jan 10, 2008 | 70.56 | 73.87 | 70.56 | 73.15 | 5,482,753 | +1.93(+2.71%) |
Jan 09, 2008 | 71.06 | 71.33 | 69.84 | 71.22 | 4,437,685 | +0.00(+0.00%) |
Jan 08, 2008 | 72.33 | 72.87 | 71.12 | 71.22 | 5,307,104 | -0.61(-0.85%) |
Jan 07, 2008 | 72.95 | 73.41 | 71.11 | 71.83 | 4,639,747 | -0.52(-0.73%) |
Jan 04, 2008 | 74.64 | 74.64 | 71.56 | 72.36 | 5,018,094 | -2.76(-3.68%) |
Jan 03, 2008 | 74.52 | 75.45 | 74.27 | 75.12 | 3,048,704 | +0.99(+1.33%) |
Jan 02, 2008 | 76.20 | 76.20 | 73.18 | 74.13 | 7,571,602 | -2.59(-3.38%) |