Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 70.11 | 72.72 | 70.11 | 71.68 | 629,915 | +1.30(+1.84%) |
Mar 28, 2008 | 71.35 | 71.48 | 69.84 | 70.38 | 998,321 | -0.62(-0.87%) |
Mar 27, 2008 | 70.28 | 72.39 | 69.70 | 71.00 | 857,559 | +0.52(+0.74%) |
Mar 26, 2008 | 72.95 | 72.95 | 70.18 | 70.48 | 470,522 | -2.72(-3.71%) |
Mar 25, 2008 | 73.26 | 73.70 | 72.01 | 73.20 | 576,104 | -0.09(-0.13%) |
Mar 24, 2008 | 71.09 | 73.90 | 71.09 | 73.29 | 690,595 | +2.23(+3.13%) |
Mar 21, 2008 | 69.99 | 71.08 | 69.43 | 71.06 | 1,114,843 | +0.00(+0.00%) |
Mar 20, 2008 | 69.99 | 71.08 | 69.43 | 71.06 | 1,114,843 | +0.08(+0.12%) |
Mar 19, 2008 | 70.91 | 71.69 | 70.48 | 70.98 | 853,502 | +0.39(+0.55%) |
Mar 18, 2008 | 67.92 | 71.25 | 67.51 | 70.59 | 1,197,692 | +3.23(+4.79%) |
Mar 17, 2008 | 65.25 | 67.92 | 65.25 | 67.37 | 711,648 | +0.08(+0.12%) |
Mar 14, 2008 | 67.79 | 67.92 | 65.15 | 67.28 | 491,669 | -0.72(-1.05%) |
Mar 13, 2008 | 66.98 | 68.72 | 65.46 | 68.00 | 485,269 | +0.05(+0.07%) |
Mar 12, 2008 | 67.95 | 70.04 | 67.28 | 67.95 | 733,687 | -0.28(-0.41%) |
Mar 11, 2008 | 64.91 | 68.23 | 64.18 | 68.23 | 538,260 | +4.36(+6.83%) |
Mar 10, 2008 | 64.67 | 65.15 | 63.62 | 63.87 | 436,809 | -1.38(-2.11%) |
Mar 07, 2008 | 64.60 | 65.49 | 63.18 | 65.25 | 607,113 | +0.09(+0.14%) |
Mar 06, 2008 | 67.47 | 67.47 | 65.15 | 65.16 | 486,104 | -2.35(-3.47%) |
Mar 05, 2008 | 67.37 | 68.52 | 66.81 | 67.50 | 335,155 | +0.12(+0.18%) |
Mar 04, 2008 | 66.80 | 67.81 | 65.78 | 67.38 | 431,921 | +0.32(+0.48%) |
Mar 03, 2008 | 66.55 | 67.28 | 65.28 | 67.06 | 405,802 | +1.01(+1.52%) |
Feb 29, 2008 | 65.75 | 66.71 | 65.43 | 66.06 | 329,952 | -0.73(-1.09%) |
Feb 28, 2008 | 66.54 | 67.57 | 64.89 | 66.79 | 368,933 | -1.24(-1.82%) |
Feb 27, 2008 | 68.23 | 68.91 | 67.39 | 68.03 | 472,905 | -0.54(-0.79%) |
Feb 26, 2008 | 69.16 | 69.81 | 67.79 | 68.57 | 645,863 | -0.77(-1.11%) |
Feb 25, 2008 | 68.56 | 69.89 | 67.57 | 69.33 | 559,396 | +0.42(+0.61%) |
Feb 22, 2008 | 67.01 | 69.18 | 65.94 | 68.91 | 490,394 | +2.08(+3.11%) |
Feb 21, 2008 | 67.35 | 68.03 | 66.60 | 66.83 | 492,782 | -0.45(-0.66%) |
Feb 20, 2008 | 65.48 | 67.28 | 65.48 | 67.28 | 480,948 | +1.22(+1.85%) |
Feb 19, 2008 | 67.48 | 68.07 | 65.91 | 66.06 | 707,538 | -0.45(-0.67%) |
Feb 18, 2008 | 66.40 | 67.03 | 65.74 | 66.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 66.40 | 67.03 | 65.74 | 66.50 | 613,791 | -0.02(-0.03%) |
Feb 14, 2008 | 67.73 | 67.87 | 66.24 | 66.52 | 571,134 | -0.95(-1.41%) |
Feb 13, 2008 | 67.40 | 68.34 | 66.32 | 67.47 | 687,286 | +0.31(+0.47%) |
Feb 12, 2008 | 64.69 | 67.52 | 64.69 | 67.16 | 565,020 | +2.53(+3.92%) |
Feb 11, 2008 | 64.77 | 65.29 | 63.59 | 64.62 | 465,860 | -0.25(-0.38%) |
Feb 08, 2008 | 68.94 | 68.94 | 63.86 | 64.87 | 948,130 | -2.14(-3.19%) |
Feb 07, 2008 | 64.03 | 67.01 | 63.37 | 67.01 | 631,124 | +2.98(+4.66%) |
Feb 06, 2008 | 63.80 | 65.18 | 62.85 | 64.03 | 998,445 | +0.82(+1.30%) |
Feb 05, 2008 | 65.82 | 67.69 | 63.20 | 63.20 | 667,807 | -3.91(-5.83%) |
Feb 04, 2008 | 68.06 | 68.38 | 66.66 | 67.11 | 639,870 | -1.07(-1.57%) |
Feb 01, 2008 | 66.03 | 68.74 | 65.40 | 68.18 | 795,957 | +3.02(+4.64%) |
Jan 31, 2008 | 63.52 | 65.76 | 62.89 | 65.16 | 528,719 | +1.26(+1.98%) |
Jan 30, 2008 | 63.86 | 65.79 | 62.95 | 63.89 | 896,186 | +0.02(+0.03%) |
Jan 29, 2008 | 64.43 | 64.74 | 62.89 | 63.88 | 404,371 | -0.25(-0.38%) |
Jan 28, 2008 | 62.01 | 64.13 | 61.08 | 64.12 | 675,512 | +2.27(+3.67%) |
Jan 25, 2008 | 61.50 | 62.89 | 61.28 | 61.85 | 870,143 | +0.84(+1.37%) |
Jan 24, 2008 | 61.76 | 62.06 | 59.86 | 61.01 | 516,221 | -0.72(-1.16%) |
Jan 23, 2008 | 56.42 | 64.32 | 56.42 | 61.73 | 1,690,088 | +3.74(+6.44%) |
Jan 22, 2008 | 54.71 | 59.72 | 54.64 | 58.00 | 707,660 | +1.19(+2.09%) |
Jan 21, 2008 | 58.27 | 59.23 | 55.79 | 56.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 58.27 | 59.23 | 55.79 | 56.81 | 636,478 | -0.91(-1.58%) |
Jan 17, 2008 | 57.64 | 58.83 | 56.50 | 57.72 | 737,504 | +0.53(+0.93%) |
Jan 16, 2008 | 56.30 | 58.31 | 56.17 | 57.18 | 704,960 | +0.65(+1.16%) |
Jan 15, 2008 | 56.44 | 57.33 | 55.53 | 56.53 | 695,763 | -0.75(-1.31%) |
Jan 14, 2008 | 58.23 | 58.49 | 55.64 | 57.28 | 680,100 | -0.01(-0.01%) |
Jan 11, 2008 | 56.41 | 59.08 | 55.62 | 57.28 | 578,967 | -0.16(-0.27%) |
Jan 10, 2008 | 55.53 | 59.37 | 54.69 | 57.44 | 732,403 | +1.06(+1.89%) |
Jan 09, 2008 | 55.15 | 56.66 | 53.20 | 56.38 | 787,911 | +1.30(+2.36%) |
Jan 08, 2008 | 56.85 | 59.28 | 54.86 | 55.08 | 652,591 | -1.19(-2.12%) |
Jan 07, 2008 | 55.44 | 56.59 | 54.51 | 56.27 | 746,617 | +1.09(+1.98%) |
Jan 04, 2008 | 56.60 | 56.85 | 55.16 | 55.18 | 760,402 | -2.68(-4.63%) |
Jan 03, 2008 | 59.81 | 61.09 | 57.62 | 57.86 | 493,577 | -2.40(-3.98%) |
Jan 02, 2008 | 61.31 | 61.60 | 59.29 | 60.25 | 761,038 | -1.06(-1.72%) |