Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 74.21 | 74.21 | 74.19 | 74.19 | 1,549 | -0.02(-0.03%) |
Mar 28, 2008 | 74.04 | 74.21 | 74.04 | 74.21 | 704 | +0.18(+0.24%) |
Mar 27, 2008 | 73.94 | 74.04 | 73.94 | 74.04 | 422 | +0.13(+0.17%) |
Mar 26, 2008 | 74.12 | 74.12 | 73.91 | 73.91 | 12,679 | +0.21(+0.29%) |
Mar 25, 2008 | 73.62 | 73.97 | 73.55 | 73.69 | 6,057 | -0.13(-0.17%) |
Mar 24, 2008 | 73.81 | 73.96 | 73.03 | 73.82 | 15,214 | -0.39(-0.53%) |
Mar 21, 2008 | 74.25 | 74.34 | 74.21 | 74.21 | 3,803 | +0.00(+0.00%) |
Mar 20, 2008 | 74.25 | 74.34 | 74.21 | 74.21 | 3,803 | -0.12(-0.17%) |
Mar 19, 2008 | 74.14 | 74.34 | 74.14 | 74.34 | 845 | +0.19(+0.26%) |
Mar 18, 2008 | 74.05 | 74.38 | 74.05 | 74.15 | 8,452 | +0.04(+0.06%) |
Mar 17, 2008 | 74.02 | 74.25 | 74.00 | 74.11 | 29,443 | +0.11(+0.14%) |
Mar 14, 2008 | 73.82 | 74.00 | 73.80 | 74.00 | 37,332 | +0.35(+0.48%) |
Mar 13, 2008 | 73.96 | 73.96 | 73.50 | 73.65 | 16,482 | -0.41(-0.56%) |
Mar 12, 2008 | 73.80 | 74.06 | 73.80 | 74.06 | 1,549 | +0.55(+0.75%) |
Mar 11, 2008 | 73.47 | 73.51 | 73.47 | 73.50 | 2,958 | -0.26(-0.36%) |
Mar 10, 2008 | 73.71 | 73.80 | 73.71 | 73.77 | 7,184 | -0.01(-0.01%) |
Mar 07, 2008 | 73.77 | 73.77 | 73.77 | 73.77 | 140 | +0.03(+0.04%) |
Mar 06, 2008 | 73.74 | 73.74 | 73.74 | 73.74 | 140 | +0.25(+0.34%) |
Mar 05, 2008 | 73.63 | 73.63 | 73.50 | 73.50 | 986 | -0.51(-0.69%) |
Mar 04, 2008 | 74.19 | 74.19 | 74.01 | 74.01 | 8,593 | -0.03(-0.04%) |
Mar 03, 2008 | 74.09 | 74.18 | 74.02 | 74.04 | 3,521 | -0.30(-0.40%) |
Feb 29, 2008 | 74.28 | 74.41 | 74.28 | 74.33 | 2,535 | +0.42(+0.57%) |
Feb 28, 2008 | 73.83 | 73.91 | 73.82 | 73.91 | 3,381 | +0.55(+0.75%) |
Feb 27, 2008 | 73.55 | 73.55 | 73.29 | 73.36 | 13,383 | +0.13(+0.17%) |
Feb 26, 2008 | 73.16 | 73.29 | 73.16 | 73.23 | 845 | +0.17(+0.23%) |
Feb 25, 2008 | 73.27 | 73.29 | 73.06 | 73.06 | 10,847 | -0.44(-0.60%) |
Feb 22, 2008 | 73.67 | 73.78 | 73.50 | 73.50 | 563 | -0.18(-0.25%) |
Feb 21, 2008 | 73.29 | 73.70 | 73.25 | 73.69 | 6,057 | +0.60(+0.83%) |
Feb 20, 2008 | 72.92 | 73.16 | 72.92 | 73.08 | 2,676 | -0.12(-0.16%) |
Feb 19, 2008 | 73.23 | 73.26 | 73.12 | 73.21 | 3,240 | -0.39(-0.53%) |
Feb 18, 2008 | 73.59 | 73.64 | 73.52 | 73.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 73.59 | 73.64 | 73.52 | 73.60 | 2,113 | +0.19(+0.25%) |
Feb 14, 2008 | 73.48 | 73.51 | 73.22 | 73.41 | 47,898 | -0.33(-0.44%) |
Feb 13, 2008 | 73.74 | 73.84 | 73.74 | 73.74 | 41,840 | -0.11(-0.14%) |
Feb 12, 2008 | 73.79 | 73.84 | 73.67 | 73.84 | 9,016 | -0.19(-0.26%) |
Feb 11, 2008 | 73.99 | 74.07 | 73.97 | 74.04 | 9,438 | +0.15(+0.20%) |
Feb 08, 2008 | 73.67 | 73.89 | 73.67 | 73.89 | 1,831 | +0.28(+0.39%) |
Feb 07, 2008 | 73.96 | 74.04 | 73.41 | 73.60 | 85,935 | -0.41(-0.56%) |
Feb 06, 2008 | 74.09 | 74.09 | 74.01 | 74.01 | 422 | -0.09(-0.11%) |
Feb 05, 2008 | 74.21 | 74.21 | 74.10 | 74.10 | 1,408 | +0.25(+0.34%) |
Feb 04, 2008 | 73.91 | 73.92 | 73.81 | 73.85 | 6,480 | -0.23(-0.32%) |
Feb 01, 2008 | 74.16 | 74.16 | 74.00 | 74.09 | 563 | -0.04(-0.05%) |
Jan 31, 2008 | 74.28 | 74.28 | 73.99 | 74.13 | 2,113 | +0.15(+0.21%) |
Jan 30, 2008 | 73.97 | 73.97 | 73.97 | 73.97 | 422 | +0.11(+0.15%) |
Jan 29, 2008 | 73.99 | 74.04 | 73.85 | 73.86 | 7,889 | -0.29(-0.39%) |
Jan 28, 2008 | 74.01 | 74.17 | 74.01 | 74.15 | 13,242 | -0.04(-0.06%) |
Jan 25, 2008 | 73.49 | 74.25 | 73.49 | 74.19 | 7,748 | +0.33(+0.45%) |
Jan 24, 2008 | 74.17 | 74.17 | 73.86 | 73.86 | 13,242 | -0.50(-0.68%) |
Jan 23, 2008 | 74.83 | 75.19 | 74.36 | 74.36 | 10,284 | +0.05(+0.07%) |
Jan 22, 2008 | 73.95 | 74.80 | 73.95 | 74.31 | 4,648 | +0.20(+0.27%) |
Jan 21, 2008 | 73.91 | 74.19 | 73.86 | 74.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 73.91 | 74.19 | 73.86 | 74.11 | 8,875 | +0.01(+0.01%) |
Jan 17, 2008 | 73.79 | 74.10 | 73.79 | 74.10 | 2,676 | +0.42(+0.57%) |
Jan 16, 2008 | 73.73 | 73.89 | 73.67 | 73.68 | 2,676 | -0.01(-0.01%) |
Jan 15, 2008 | 73.77 | 73.77 | 73.69 | 73.69 | 281 | +0.09(+0.12%) |
Jan 14, 2008 | 73.52 | 73.69 | 73.52 | 73.60 | 14,792 | +0.05(+0.07%) |
Jan 11, 2008 | 73.35 | 73.55 | 73.35 | 73.55 | 3,381 | +0.33(+0.46%) |
Jan 10, 2008 | 73.44 | 73.44 | 73.04 | 73.22 | 3,247 | -0.21(-0.29%) |
Jan 09, 2008 | 73.52 | 73.57 | 73.43 | 73.43 | 3,099 | -0.03(-0.04%) |
Jan 08, 2008 | 73.22 | 73.46 | 73.22 | 73.46 | 10,988 | +0.03(+0.04%) |
Jan 07, 2008 | 73.28 | 73.43 | 73.28 | 73.43 | 3,662 | +0.14(+0.20%) |
Jan 04, 2008 | 73.35 | 73.38 | 73.14 | 73.29 | 19,722 | +0.25(+0.34%) |
Jan 03, 2008 | 73.03 | 73.04 | 72.91 | 73.04 | 2,113 | -0.01(-0.01%) |
Jan 02, 2008 | 72.84 | 73.05 | 72.77 | 73.05 | 36,064 | +0.65(+0.89%) |