Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 79.96 | 80.60 | 79.77 | 79.96 | 547,734 | -0.44(-0.55%) |
Mar 28, 2008 | 80.85 | 81.10 | 80.10 | 80.40 | 137,830 | -0.45(-0.56%) |
Mar 27, 2008 | 81.60 | 81.50 | 80.50 | 80.85 | 13,253 | -0.75(-0.92%) |
Mar 26, 2008 | 78.95 | 81.60 | 80.15 | 81.60 | 16,320 | +0.95(+1.18%) |
Mar 25, 2008 | 8.950 | 80.65 | 80.65 | 80.65 | 27,757 | +0.00(+0.00%) |
Mar 24, 2008 | 80.00 | 81.20 | 79.95 | 80.65 | 13,994 | +0.65(+0.81%) |
Mar 21, 2008 | 80.00 | 80.25 | 78.35 | 80.00 | 18,883 | +0.00(+0.00%) |
Mar 20, 2008 | 80.00 | 80.25 | 78.35 | 80.00 | 18,883 | +1.85(+2.37%) |
Mar 19, 2008 | 78.15 | 80.25 | 78.00 | 78.15 | 57,790 | -2.25(-2.80%) |
Mar 18, 2008 | 79.84 | 81.75 | 79.75 | 80.40 | 16,984 | +0.56(+0.70%) |
Mar 17, 2008 | 79.84 | 80.55 | 78.51 | 79.84 | 24,227 | -0.52(-0.65%) |
Mar 14, 2008 | 80.70 | 82.90 | 80.12 | 80.36 | 18,926 | -0.34(-0.42%) |
Mar 13, 2008 | 81.65 | 81.05 | 79.28 | 80.70 | 98,593 | -0.95(-1.16%) |
Mar 12, 2008 | 81.65 | 82.24 | 81.45 | 81.65 | 16,199 | +0.35(+0.43%) |
Mar 11, 2008 | 81.30 | 81.30 | 79.35 | 81.30 | 51,803 | +3.45(+4.43%) |
Mar 10, 2008 | 77.85 | 79.55 | 77.81 | 77.85 | 71,820 | -2.25(-2.81%) |
Mar 07, 2008 | 80.10 | 80.55 | 79.15 | 80.10 | 63,384 | +0.69(+0.87%) |
Mar 06, 2008 | 72.75 | 80.40 | 79.25 | 79.41 | 40,719 | +6.66(+9.15%) |
Mar 05, 2008 | 71.75 | 73.30 | 71.88 | 72.75 | 116,502 | +1.00(+1.39%) |
Mar 04, 2008 | 71.75 | 72.05 | 70.40 | 71.75 | 131,041 | -2.00(-2.71%) |
Mar 03, 2008 | 73.75 | 73.85 | 73.20 | 73.75 | 30,692 | +1.05(+1.44%) |
Feb 29, 2008 | 76.00 | 74.60 | 72.70 | 72.70 | 88,730 | -3.30(-4.34%) |
Feb 28, 2008 | 76.00 | 76.60 | 75.50 | 76.00 | 26,343 | -0.90(-1.17%) |
Feb 27, 2008 | 76.90 | 77.66 | 76.25 | 76.90 | 25,410 | -0.43(-0.56%) |
Feb 26, 2008 | 77.33 | 77.75 | 76.15 | 77.33 | 23,471 | +0.64(+0.83%) |
Feb 25, 2008 | 76.69 | 76.69 | 74.65 | 76.69 | 19,771 | +1.39(+1.85%) |
Feb 22, 2008 | 74.10 | 75.50 | 73.90 | 75.30 | 49,513 | +1.20(+1.62%) |
Feb 21, 2008 | 74.35 | 75.10 | 74.10 | 74.10 | 92,280 | -0.25(-0.34%) |
Feb 20, 2008 | 74.80 | 74.50 | 72.80 | 74.35 | 10,701 | -0.45(-0.60%) |
Feb 19, 2008 | 72.06 | 75.95 | 74.75 | 74.80 | 18,557 | +2.74(+3.80%) |
Feb 18, 2008 | 72.06 | 72.25 | 71.70 | 72.06 | 14,726 | +0.00(+0.00%) |
Feb 15, 2008 | 72.06 | 72.25 | 71.70 | 72.06 | 14,726 | +0.21(+0.29%) |
Feb 14, 2008 | 71.85 | 73.20 | 71.85 | 71.85 | 37,032 | +0.45(+0.63%) |
Feb 13, 2008 | 71.40 | 72.20 | 71.05 | 71.40 | 16,376 | +1.31(+1.87%) |
Feb 12, 2008 | 70.09 | 71.20 | 70.00 | 70.09 | 37,260 | +0.34(+0.49%) |
Feb 11, 2008 | 69.75 | 69.75 | 68.95 | 69.75 | 16,437 | +0.96(+1.40%) |
Feb 08, 2008 | 68.79 | 69.50 | 68.40 | 68.79 | 12,213 | +0.08(+0.12%) |
Feb 07, 2008 | 70.39 | 69.65 | 68.50 | 68.71 | 33,871 | -1.68(-2.39%) |
Feb 06, 2008 | 70.39 | 71.85 | 70.30 | 70.39 | 99,390 | +0.54(+0.77%) |
Feb 05, 2008 | 75.10 | 72.30 | 69.85 | 69.85 | 69,596 | -5.25(-6.99%) |
Feb 04, 2008 | 73.96 | 76.05 | 74.50 | 75.10 | 28,621 | +1.14(+1.54%) |
Feb 01, 2008 | 73.55 | 74.25 | 73.10 | 73.96 | 21,324 | +0.41(+0.56%) |
Jan 31, 2008 | 73.55 | 74.15 | 70.65 | 73.55 | 23,005 | +4.31(+6.22%) |
Jan 30, 2008 | 69.24 | 70.10 | 67.65 | 69.24 | 49,197 | +0.49(+0.71%) |
Jan 29, 2008 | 68.75 | 69.75 | 67.05 | 68.75 | 113,337 | +3.20(+4.88%) |
Jan 28, 2008 | 65.50 | 65.55 | 63.65 | 65.55 | 17,411 | +0.05(+0.08%) |
Jan 25, 2008 | 66.10 | 68.25 | 65.20 | 65.50 | 63,976 | -0.60(-0.91%) |
Jan 24, 2008 | 66.10 | 66.50 | 64.00 | 66.10 | 168,163 | +2.11(+3.30%) |
Jan 23, 2008 | 63.99 | 64.04 | 60.10 | 63.99 | 152,509 | -2.26(-3.41%) |
Jan 22, 2008 | 70.35 | 66.65 | 62.60 | 66.25 | 163,641 | -4.10(-5.83%) |
Jan 21, 2008 | 70.35 | 72.10 | 70.02 | 70.35 | 102,005 | +0.00(+0.00%) |
Jan 18, 2008 | 70.35 | 72.10 | 70.02 | 70.35 | 102,005 | -0.35(-0.50%) |
Jan 17, 2008 | 70.70 | 74.02 | 70.67 | 70.70 | 31,978 | -1.45(-2.01%) |
Jan 16, 2008 | 72.15 | 75.00 | 72.00 | 72.15 | 19,457 | -2.70(-3.61%) |
Jan 15, 2008 | 75.99 | 76.00 | 74.76 | 74.85 | 80,989 | -1.14(-1.50%) |
Jan 14, 2008 | 73.65 | 77.00 | 75.95 | 75.99 | 91,776 | +2.34(+3.18%) |
Jan 11, 2008 | 73.65 | 73.95 | 72.95 | 73.65 | 22,627 | +1.26(+1.74%) |
Jan 10, 2008 | 72.39 | 73.10 | 71.85 | 72.39 | 96,018 | -3.96(-5.19%) |
Jan 09, 2008 | 77.35 | 76.75 | 75.20 | 76.35 | 109,699 | -1.00(-1.29%) |
Jan 08, 2008 | 77.35 | 78.85 | 77.25 | 77.35 | 87,482 | -0.95(-1.21%) |
Jan 07, 2008 | 79.00 | 78.75 | 77.75 | 78.30 | 18,468 | -0.70(-0.89%) |
Jan 04, 2008 | 79.00 | 81.65 | 78.90 | 79.00 | 35,561 | -3.07(-3.74%) |
Jan 03, 2008 | 82.07 | 82.78 | 82.07 | 82.07 | 262,933 | +2.16(+2.70%) |
Jan 02, 2008 | 79.90 | 80.84 | 79.91 | 79.91 | 48,734 | +0.01(+0.01%) |