Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 73.64 | 73.67 | 72.94 | 73.66 | 18,974 | +0.30(+0.41%) |
Apr 29, 2008 | 73.49 | 73.50 | 73.08 | 73.36 | 1,570 | +0.39(+0.53%) |
Apr 28, 2008 | 73.09 | 73.30 | 72.61 | 72.97 | 4,323 | +0.67(+0.93%) |
Apr 25, 2008 | 73.07 | 73.07 | 72.30 | 72.30 | 4,758 | -0.48(-0.66%) |
Apr 24, 2008 | 72.78 | 72.78 | 72.78 | 72.78 | 2,269 | -0.61(-0.84%) |
Apr 23, 2008 | 73.64 | 73.64 | 72.98 | 73.40 | 4,263 | +0.30(+0.41%) |
Apr 22, 2008 | 72.96 | 73.45 | 72.96 | 73.10 | 6,126 | -0.29(-0.40%) |
Apr 21, 2008 | 73.39 | 73.55 | 72.73 | 73.39 | 20,067 | +0.41(+0.56%) |
Apr 18, 2008 | 73.16 | 73.16 | 72.50 | 72.98 | 17,737 | -0.23(-0.31%) |
Apr 17, 2008 | 73.29 | 73.35 | 72.56 | 73.21 | 22,654 | -0.10(-0.14%) |
Apr 16, 2008 | 73.73 | 73.73 | 73.25 | 73.31 | 4,870 | +0.27(+0.37%) |
Apr 15, 2008 | 73.29 | 73.77 | 73.04 | 73.04 | 6,018 | -1.13(-1.52%) |
Apr 14, 2008 | 74.06 | 74.27 | 73.59 | 74.16 | 6,069 | -0.06(-0.08%) |
Apr 11, 2008 | 74.12 | 74.22 | 73.72 | 74.22 | 1,368 | +0.33(+0.45%) |
Apr 10, 2008 | 74.10 | 74.12 | 73.89 | 73.89 | 6,977 | -0.09(-0.13%) |
Apr 09, 2008 | 73.96 | 74.22 | 73.96 | 73.99 | 547 | +0.24(+0.33%) |
Apr 08, 2008 | 73.85 | 73.89 | 73.43 | 73.75 | 72,240 | +0.13(+0.18%) |
Apr 07, 2008 | 73.45 | 73.64 | 73.28 | 73.61 | 24,353 | -0.13(-0.18%) |
Apr 04, 2008 | 73.66 | 73.76 | 73.62 | 73.75 | 5,062 | +0.66(+0.90%) |
Apr 03, 2008 | 73.22 | 73.22 | 73.07 | 73.09 | 1,915 | +0.38(+0.52%) |
Apr 02, 2008 | 73.06 | 73.21 | 72.71 | 72.71 | 1,915 | -0.18(-0.25%) |
Apr 01, 2008 | 72.80 | 72.99 | 72.68 | 72.89 | 16,760 | -0.29(-0.39%) |
Mar 31, 2008 | 73.53 | 73.53 | 73.18 | 73.18 | 11,082 | -0.15(-0.21%) |
Mar 28, 2008 | 73.33 | 73.33 | 73.33 | 73.33 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 73.26 | 73.44 | 72.97 | 73.33 | 6,977 | +0.39(+0.54%) |
Mar 26, 2008 | 73.45 | 73.45 | 72.94 | 72.94 | 2,052 | -0.88(-1.19%) |
Mar 25, 2008 | 73.17 | 73.82 | 73.07 | 73.81 | 7,525 | +0.15(+0.21%) |
Mar 24, 2008 | 73.76 | 73.82 | 73.28 | 73.66 | 3,283 | -0.04(-0.05%) |
Mar 21, 2008 | 73.75 | 74.27 | 73.45 | 73.70 | 5,746 | +0.00(+0.00%) |
Mar 20, 2008 | 73.75 | 74.27 | 73.45 | 73.70 | 5,746 | -0.33(-0.44%) |
Mar 19, 2008 | 73.45 | 74.02 | 73.45 | 74.02 | 21,480 | +0.80(+1.10%) |
Mar 18, 2008 | 72.68 | 73.28 | 72.68 | 73.22 | 3,557 | +0.00(+0.00%) |
Mar 17, 2008 | 73.19 | 73.25 | 73.04 | 73.22 | 24,353 | +0.01(+0.01%) |
Mar 14, 2008 | 73.46 | 73.46 | 73.05 | 73.21 | 547 | +0.39(+0.53%) |
Mar 13, 2008 | 73.78 | 73.78 | 72.81 | 72.83 | 34,641 | -0.86(-1.16%) |
Mar 12, 2008 | 73.27 | 73.68 | 73.09 | 73.68 | 10,261 | +0.47(+0.64%) |
Mar 11, 2008 | 73.09 | 73.26 | 73.09 | 73.21 | 2,982 | -0.51(-0.69%) |
Mar 10, 2008 | 73.37 | 73.78 | 73.34 | 73.72 | 5,883 | +0.15(+0.21%) |
Mar 07, 2008 | 73.49 | 73.57 | 73.27 | 73.57 | 1,505 | -0.11(-0.15%) |
Mar 06, 2008 | 73.66 | 73.68 | 73.59 | 73.68 | 957 | +0.26(+0.35%) |
Mar 05, 2008 | 73.78 | 73.78 | 73.43 | 73.43 | 1,778 | -0.36(-0.49%) |
Mar 04, 2008 | 74.14 | 74.14 | 73.78 | 73.78 | 5,883 | -0.34(-0.45%) |
Mar 03, 2008 | 74.06 | 74.17 | 74.00 | 74.12 | 6,840 | -0.45(-0.60%) |
Feb 29, 2008 | 74.32 | 74.57 | 74.28 | 74.57 | 27,090 | +0.53(+0.71%) |
Feb 28, 2008 | 73.94 | 74.06 | 73.87 | 74.04 | 19,565 | +0.66(+0.90%) |
Feb 27, 2008 | 73.69 | 73.69 | 73.38 | 73.38 | 2,052 | -0.17(-0.23%) |
Feb 26, 2008 | 73.41 | 73.58 | 73.26 | 73.55 | 4,651 | +0.22(+0.30%) |
Feb 25, 2008 | 73.59 | 73.59 | 73.32 | 73.33 | 16,828 | -0.26(-0.36%) |
Feb 22, 2008 | 73.88 | 73.91 | 73.59 | 73.59 | 3,010 | -0.25(-0.34%) |
Feb 21, 2008 | 73.43 | 73.84 | 73.43 | 73.84 | 9,030 | +0.97(+1.33%) |
Feb 20, 2008 | 73.06 | 73.15 | 72.80 | 72.87 | 2,189 | -0.49(-0.66%) |
Feb 19, 2008 | 73.54 | 73.62 | 73.10 | 73.36 | 5,335 | -0.42(-0.57%) |
Feb 18, 2008 | 73.78 | 73.78 | 73.75 | 73.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 73.78 | 73.78 | 73.75 | 73.78 | 2,992 | +0.20(+0.28%) |
Feb 14, 2008 | 73.80 | 73.89 | 73.57 | 73.57 | 2,462 | -0.23(-0.31%) |
Feb 13, 2008 | 74.17 | 74.17 | 73.80 | 73.80 | 1,231 | -0.15(-0.21%) |
Feb 12, 2008 | 74.21 | 74.26 | 73.85 | 73.95 | 2,736 | -0.51(-0.69%) |
Feb 11, 2008 | 74.51 | 74.60 | 74.20 | 74.46 | 10,808 | +0.46(+0.62%) |
Feb 08, 2008 | 74.19 | 74.19 | 73.97 | 74.00 | 7,590 | +0.23(+0.32%) |
Feb 07, 2008 | 74.49 | 74.49 | 73.77 | 73.77 | 10,131 | -1.02(-1.37%) |
Feb 06, 2008 | 74.80 | 74.80 | 74.79 | 74.79 | 2,052 | -0.28(-0.37%) |
Feb 05, 2008 | 74.86 | 75.08 | 74.57 | 75.07 | 7,114 | +0.45(+0.61%) |
Feb 04, 2008 | 74.63 | 74.67 | 74.28 | 74.62 | 3,146 | -0.21(-0.28%) |