Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 71.17 | 71.25 | 68.23 | 68.24 | 2,674,138 | -2.51(-3.55%) |
Apr 29, 2008 | 69.76 | 71.71 | 69.15 | 70.75 | 2,506,778 | +0.95(+1.36%) |
Apr 28, 2008 | 70.14 | 70.50 | 69.19 | 69.80 | 2,138,012 | -0.17(-0.24%) |
Apr 25, 2008 | 71.02 | 71.33 | 68.73 | 69.97 | 2,027,002 | -1.19(-1.68%) |
Apr 24, 2008 | 68.35 | 72.74 | 66.40 | 71.16 | 4,072,976 | +2.53(+3.68%) |
Apr 23, 2008 | 67.87 | 69.31 | 66.91 | 68.63 | 3,965,580 | +2.14(+3.22%) |
Apr 22, 2008 | 62.06 | 69.29 | 61.93 | 66.49 | 6,198,995 | +4.60(+7.43%) |
Apr 21, 2008 | 64.00 | 64.32 | 61.77 | 61.89 | 3,308,176 | -1.89(-2.97%) |
Apr 18, 2008 | 63.92 | 64.42 | 63.19 | 63.78 | 3,823,189 | +1.55(+2.50%) |
Apr 17, 2008 | 64.36 | 64.36 | 60.55 | 62.22 | 5,802,370 | -2.64(-4.06%) |
Apr 16, 2008 | 64.35 | 65.39 | 62.39 | 64.86 | 3,430,522 | +1.34(+2.11%) |
Apr 15, 2008 | 66.79 | 67.15 | 63.03 | 63.52 | 3,335,996 | -1.70(-2.61%) |
Apr 14, 2008 | 66.89 | 68.69 | 65.13 | 65.22 | 1,508,213 | -1.40(-2.10%) |
Apr 11, 2008 | 66.17 | 69.14 | 65.83 | 66.62 | 2,820,554 | -3.32(-4.74%) |
Apr 10, 2008 | 70.00 | 71.44 | 69.04 | 69.94 | 1,725,497 | -0.56(-0.79%) |
Apr 09, 2008 | 72.00 | 73.03 | 69.45 | 70.50 | 1,907,262 | -1.22(-1.71%) |
Apr 08, 2008 | 72.08 | 72.66 | 71.16 | 71.72 | 1,677,375 | -1.06(-1.46%) |
Apr 07, 2008 | 73.61 | 75.42 | 71.96 | 72.78 | 2,198,116 | -0.33(-0.45%) |
Apr 04, 2008 | 74.93 | 75.13 | 72.28 | 73.11 | 2,250,348 | -2.31(-3.06%) |
Apr 03, 2008 | 72.49 | 75.49 | 72.36 | 75.42 | 3,275,439 | +2.56(+3.51%) |
Apr 02, 2008 | 71.61 | 75.14 | 71.61 | 72.86 | 3,033,168 | +0.84(+1.16%) |
Apr 01, 2008 | 66.72 | 72.03 | 65.52 | 72.03 | 3,310,070 | +6.83(+10.48%) |
Mar 31, 2008 | 64.93 | 66.58 | 64.62 | 65.19 | 2,066,290 | +0.27(+0.41%) |
Mar 28, 2008 | 64.96 | 68.45 | 64.78 | 64.93 | 2,270,835 | -2.30(-3.42%) |
Mar 27, 2008 | 70.14 | 70.78 | 67.17 | 67.23 | 2,386,550 | -2.94(-4.19%) |
Mar 26, 2008 | 69.84 | 70.50 | 67.89 | 70.17 | 2,834,681 | -0.36(-0.51%) |
Mar 25, 2008 | 69.99 | 70.74 | 68.05 | 70.52 | 2,163,585 | +1.03(+1.48%) |
Mar 24, 2008 | 65.77 | 70.19 | 65.58 | 69.49 | 2,619,197 | +3.82(+5.81%) |
Mar 21, 2008 | 63.48 | 66.25 | 62.20 | 65.68 | 3,001,117 | +0.00(+0.00%) |
Mar 20, 2008 | 63.48 | 66.25 | 62.20 | 65.68 | 3,001,117 | +2.50(+3.96%) |
Mar 19, 2008 | 64.55 | 66.23 | 62.83 | 63.18 | 3,318,549 | -0.96(-1.49%) |
Mar 18, 2008 | 64.12 | 65.06 | 63.21 | 64.14 | 3,170,360 | +1.34(+2.14%) |
Mar 17, 2008 | 60.54 | 63.33 | 59.78 | 62.79 | 5,356,192 | +0.17(+0.28%) |
Mar 14, 2008 | 63.48 | 63.64 | 59.91 | 62.62 | 3,607,404 | -0.38(-0.61%) |
Mar 13, 2008 | 62.50 | 63.61 | 59.97 | 63.00 | 3,643,611 | +0.14(+0.22%) |
Mar 12, 2008 | 63.20 | 63.74 | 61.47 | 62.87 | 3,042,250 | +0.39(+0.62%) |
Mar 11, 2008 | 59.69 | 62.57 | 59.31 | 62.48 | 3,874,023 | +3.26(+5.51%) |
Mar 10, 2008 | 60.08 | 61.05 | 59.10 | 59.21 | 2,550,733 | -0.91(-1.52%) |
Mar 07, 2008 | 61.07 | 61.76 | 58.88 | 60.13 | 4,811,286 | -1.41(-2.29%) |
Mar 06, 2008 | 63.72 | 64.93 | 61.54 | 61.54 | 3,740,309 | -2.71(-4.22%) |
Mar 05, 2008 | 63.28 | 64.62 | 62.98 | 64.25 | 3,221,696 | +1.24(+1.96%) |
Mar 04, 2008 | 63.74 | 64.14 | 61.41 | 63.02 | 4,206,992 | -1.09(-1.71%) |
Mar 03, 2008 | 64.91 | 65.22 | 63.35 | 64.11 | 2,883,950 | -1.12(-1.72%) |
Feb 29, 2008 | 66.01 | 68.01 | 64.48 | 65.23 | 3,844,846 | -1.68(-2.51%) |
Feb 28, 2008 | 67.82 | 69.23 | 66.55 | 66.91 | 2,654,699 | -0.80(-1.19%) |
Feb 27, 2008 | 68.88 | 69.65 | 67.37 | 67.71 | 2,763,525 | -1.71(-2.46%) |
Feb 26, 2008 | 68.28 | 69.88 | 67.54 | 69.42 | 2,423,727 | +1.00(+1.47%) |
Feb 25, 2008 | 67.06 | 68.72 | 66.50 | 68.42 | 2,002,760 | +0.98(+1.45%) |
Feb 22, 2008 | 66.80 | 67.47 | 65.85 | 67.44 | 1,842,015 | +1.13(+1.71%) |
Feb 21, 2008 | 69.29 | 69.54 | 66.08 | 66.31 | 2,634,156 | -3.14(-4.51%) |
Feb 20, 2008 | 68.18 | 70.56 | 67.04 | 69.44 | 2,714,393 | +1.09(+1.60%) |
Feb 19, 2008 | 68.51 | 70.23 | 66.91 | 68.35 | 3,440,261 | +0.58(+0.85%) |
Feb 18, 2008 | 69.21 | 69.27 | 67.19 | 67.77 | 3,129,721 | +0.00(+0.00%) |
Feb 15, 2008 | 69.21 | 69.27 | 67.19 | 67.77 | 3,129,103 | -1.80(-2.59%) |
Feb 14, 2008 | 71.93 | 73.81 | 69.26 | 69.57 | 4,859,466 | -2.27(-3.16%) |
Feb 13, 2008 | 75.52 | 76.79 | 70.04 | 71.84 | 8,638,171 | -5.78(-7.45%) |
Feb 12, 2008 | 78.94 | 80.82 | 77.16 | 77.63 | 4,204,245 | -0.03(-0.03%) |
Feb 11, 2008 | 77.20 | 79.17 | 76.96 | 77.65 | 2,793,339 | +0.57(+0.74%) |
Feb 08, 2008 | 77.73 | 78.85 | 75.45 | 77.08 | 2,433,988 | -1.03(-1.32%) |
Feb 07, 2008 | 73.85 | 78.74 | 73.51 | 78.11 | 3,186,289 | +3.38(+4.52%) |
Feb 06, 2008 | 77.50 | 77.86 | 74.17 | 74.73 | 3,920,527 | -2.58(-3.34%) |
Feb 05, 2008 | 74.49 | 79.68 | 72.98 | 77.32 | 6,740,375 | +5.11(+7.08%) |
Feb 04, 2008 | 75.74 | 75.76 | 72.06 | 72.21 | 2,041,658 | -3.47(-4.59%) |