Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 68.02 | 69.50 | 68.02 | 68.64 | 228,689 | +0.34(+0.50%) |
Apr 29, 2008 | 69.78 | 69.78 | 68.13 | 68.29 | 58,946 | -2.13(-3.02%) |
Apr 28, 2008 | 71.58 | 71.58 | 70.15 | 70.42 | 161,029 | -0.63(-0.89%) |
Apr 25, 2008 | 69.33 | 71.23 | 69.26 | 71.05 | 153,959 | +1.91(+2.76%) |
Apr 24, 2008 | 70.13 | 70.13 | 68.45 | 69.15 | 289,051 | -0.94(-1.34%) |
Apr 23, 2008 | 71.52 | 71.52 | 69.99 | 70.09 | 86,616 | -1.09(-1.53%) |
Apr 22, 2008 | 72.24 | 72.24 | 70.60 | 71.18 | 43,592 | -1.07(-1.48%) |
Apr 21, 2008 | 72.24 | 72.31 | 71.34 | 72.24 | 46,193 | +0.11(+0.15%) |
Apr 18, 2008 | 72.25 | 72.47 | 71.09 | 72.14 | 254,767 | +0.97(+1.36%) |
Apr 17, 2008 | 71.43 | 72.02 | 70.41 | 71.17 | 291,264 | -0.17(-0.24%) |
Apr 16, 2008 | 69.20 | 71.46 | 69.20 | 71.34 | 184,658 | +2.97(+4.35%) |
Apr 15, 2008 | 68.10 | 68.96 | 67.57 | 68.36 | 263,537 | +0.42(+0.62%) |
Apr 14, 2008 | 68.16 | 68.48 | 67.72 | 67.94 | 94,419 | -0.18(-0.26%) |
Apr 11, 2008 | 68.17 | 68.95 | 67.93 | 68.12 | 100,681 | -0.93(-1.35%) |
Apr 10, 2008 | 68.77 | 69.24 | 67.78 | 69.05 | 86,195 | +0.25(+0.37%) |
Apr 09, 2008 | 69.19 | 69.82 | 68.42 | 68.80 | 75,118 | -0.68(-0.98%) |
Apr 08, 2008 | 68.48 | 69.61 | 68.48 | 69.48 | 201,232 | +0.45(+0.65%) |
Apr 07, 2008 | 70.48 | 70.68 | 68.71 | 69.03 | 290,945 | -0.24(-0.34%) |
Apr 04, 2008 | 68.87 | 69.57 | 68.28 | 69.26 | 498,427 | +1.06(+1.55%) |
Apr 03, 2008 | 66.83 | 68.68 | 66.83 | 68.20 | 130,598 | +1.09(+1.63%) |
Apr 02, 2008 | 66.32 | 67.39 | 65.98 | 67.11 | 152,006 | +0.52(+0.78%) |
Apr 01, 2008 | 65.49 | 66.59 | 64.18 | 66.59 | 252,163 | +1.80(+2.78%) |
Mar 31, 2008 | 65.36 | 65.50 | 64.18 | 64.79 | 178,092 | -0.26(-0.40%) |
Mar 28, 2008 | 65.10 | 65.63 | 64.77 | 65.05 | 216,446 | -0.16(-0.25%) |
Mar 27, 2008 | 65.77 | 66.25 | 64.95 | 65.21 | 263,372 | -0.66(-1.01%) |
Mar 26, 2008 | 65.98 | 66.25 | 65.39 | 65.88 | 108,154 | +0.08(+0.13%) |
Mar 25, 2008 | 65.23 | 66.13 | 65.12 | 65.79 | 625,475 | +1.57(+2.45%) |
Mar 24, 2008 | 62.79 | 65.19 | 62.79 | 64.22 | 322,109 | +2.01(+3.24%) |
Mar 21, 2008 | 61.15 | 62.65 | 60.61 | 62.21 | 473,781 | +0.00(+0.00%) |
Mar 20, 2008 | 61.15 | 62.65 | 60.61 | 62.21 | 473,781 | -0.18(-0.29%) |
Mar 19, 2008 | 66.36 | 66.66 | 62.34 | 62.39 | 245,412 | -3.74(-5.65%) |
Mar 18, 2008 | 65.84 | 66.29 | 64.32 | 66.13 | 121,731 | +2.30(+3.60%) |
Mar 17, 2008 | 62.37 | 65.15 | 62.37 | 63.83 | 255,244 | -1.53(-2.33%) |
Mar 14, 2008 | 66.82 | 66.82 | 64.24 | 65.36 | 156,877 | -0.79(-1.20%) |
Mar 13, 2008 | 63.79 | 66.45 | 63.45 | 66.15 | 268,616 | +1.35(+2.08%) |
Mar 12, 2008 | 65.94 | 65.94 | 64.72 | 64.80 | 125,721 | -0.21(-0.33%) |
Mar 11, 2008 | 64.40 | 65.10 | 62.83 | 65.01 | 141,666 | +3.54(+5.76%) |
Mar 10, 2008 | 64.33 | 64.33 | 61.32 | 61.47 | 146,172 | -2.17(-3.42%) |
Mar 07, 2008 | 65.13 | 65.54 | 63.21 | 63.65 | 186,549 | -2.22(-3.37%) |
Mar 06, 2008 | 66.74 | 67.06 | 65.87 | 65.87 | 84,331 | -1.08(-1.61%) |
Mar 05, 2008 | 65.72 | 67.31 | 65.72 | 66.94 | 211,311 | +1.59(+2.43%) |
Mar 04, 2008 | 66.29 | 66.75 | 64.11 | 65.36 | 170,425 | -1.20(-1.80%) |
Mar 03, 2008 | 65.62 | 66.70 | 65.26 | 66.55 | 256,817 | +0.49(+0.74%) |
Feb 29, 2008 | 67.63 | 67.63 | 65.57 | 66.07 | 75,708 | -2.07(-3.03%) |
Feb 28, 2008 | 67.96 | 68.49 | 67.55 | 68.13 | 38,411 | -0.29(-0.42%) |
Feb 27, 2008 | 68.02 | 69.14 | 67.79 | 68.42 | 54,667 | +0.07(+0.10%) |
Feb 26, 2008 | 67.95 | 68.96 | 67.66 | 68.35 | 63,450 | +0.07(+0.10%) |
Feb 25, 2008 | 66.55 | 68.35 | 66.21 | 68.29 | 110,120 | +1.83(+2.75%) |
Feb 22, 2008 | 66.33 | 66.47 | 65.07 | 66.45 | 60,304 | +0.46(+0.69%) |
Feb 21, 2008 | 67.45 | 67.59 | 65.98 | 66.00 | 72,017 | -0.99(-1.48%) |
Feb 20, 2008 | 65.45 | 67.11 | 65.45 | 66.99 | 130,920 | +0.70(+1.06%) |
Feb 19, 2008 | 66.43 | 66.91 | 65.82 | 66.29 | 128,080 | +1.27(+1.96%) |
Feb 18, 2008 | 64.85 | 65.01 | 63.98 | 65.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 64.85 | 65.01 | 63.98 | 65.01 | 90,980 | -0.07(-0.11%) |
Feb 14, 2008 | 65.81 | 66.00 | 64.91 | 65.08 | 92,553 | -0.36(-0.55%) |
Feb 13, 2008 | 65.85 | 65.85 | 64.34 | 65.44 | 39,223 | +0.91(+1.41%) |
Feb 12, 2008 | 65.43 | 66.05 | 64.31 | 64.53 | 198,610 | -0.05(-0.08%) |
Feb 11, 2008 | 63.82 | 64.65 | 63.03 | 64.59 | 113,004 | +1.24(+1.95%) |
Feb 08, 2008 | 62.65 | 63.77 | 62.24 | 63.35 | 99,108 | +1.14(+1.83%) |
Feb 07, 2008 | 61.76 | 63.06 | 61.02 | 62.21 | 60,435 | +0.10(+0.16%) |
Feb 06, 2008 | 63.05 | 63.47 | 61.90 | 62.11 | 119,743 | -0.44(-0.71%) |
Feb 05, 2008 | 63.70 | 63.80 | 62.46 | 62.56 | 61,090 | -2.19(-3.38%) |
Feb 04, 2008 | 65.55 | 65.60 | 64.72 | 64.75 | 50,865 | -0.72(-1.10%) |