Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 76.12 | 76.98 | 75.16 | 75.27 | 340,471 | -0.77(-1.01%) |
Apr 29, 2008 | 76.59 | 76.89 | 75.64 | 76.05 | 196,346 | -0.42(-0.55%) |
Apr 28, 2008 | 76.57 | 77.22 | 75.93 | 76.47 | 180,935 | -0.01(-0.01%) |
Apr 25, 2008 | 75.87 | 76.65 | 74.60 | 76.48 | 245,412 | +1.62(+2.16%) |
Apr 24, 2008 | 72.25 | 75.31 | 72.19 | 74.86 | 242,108 | +2.79(+3.86%) |
Apr 23, 2008 | 72.70 | 73.21 | 71.58 | 72.07 | 284,413 | -0.55(-0.76%) |
Apr 22, 2008 | 72.91 | 73.15 | 72.00 | 72.63 | 337,934 | -0.66(-0.90%) |
Apr 21, 2008 | 74.10 | 74.10 | 72.73 | 73.28 | 151,744 | -1.18(-1.58%) |
Apr 18, 2008 | 75.54 | 75.87 | 74.23 | 74.46 | 526,676 | +1.45(+1.99%) |
Apr 17, 2008 | 71.54 | 73.31 | 70.81 | 73.01 | 420,940 | +1.21(+1.69%) |
Apr 16, 2008 | 71.10 | 71.81 | 70.65 | 71.80 | 290,852 | +2.37(+3.42%) |
Apr 15, 2008 | 69.19 | 70.30 | 68.34 | 69.43 | 354,429 | +0.80(+1.17%) |
Apr 14, 2008 | 70.15 | 70.30 | 68.42 | 68.62 | 259,074 | -2.24(-3.16%) |
Apr 11, 2008 | 71.27 | 72.68 | 70.72 | 70.86 | 420,881 | -1.40(-1.93%) |
Apr 10, 2008 | 72.59 | 73.54 | 71.58 | 72.26 | 360,679 | -0.30(-0.41%) |
Apr 09, 2008 | 74.61 | 74.61 | 72.56 | 72.56 | 234,737 | -1.64(-2.21%) |
Apr 08, 2008 | 74.63 | 75.18 | 73.70 | 74.20 | 265,936 | -1.19(-1.57%) |
Apr 07, 2008 | 75.83 | 76.81 | 75.10 | 75.39 | 546,482 | +0.73(+0.98%) |
Apr 04, 2008 | 76.02 | 76.05 | 74.31 | 74.66 | 451,757 | -1.33(-1.75%) |
Apr 03, 2008 | 74.92 | 76.52 | 74.56 | 75.99 | 215,858 | +0.24(+0.32%) |
Apr 02, 2008 | 76.61 | 77.65 | 75.35 | 75.75 | 162,768 | -0.34(-0.45%) |
Apr 01, 2008 | 72.70 | 76.15 | 72.70 | 76.09 | 273,532 | +5.52(+7.83%) |
Mar 31, 2008 | 70.43 | 71.65 | 69.56 | 70.56 | 175,303 | +0.63(+0.89%) |
Mar 28, 2008 | 71.84 | 72.37 | 69.87 | 69.94 | 152,566 | -1.81(-2.52%) |
Mar 27, 2008 | 74.62 | 74.62 | 71.75 | 71.75 | 362,442 | -1.92(-2.60%) |
Mar 26, 2008 | 75.62 | 75.85 | 73.45 | 73.67 | 176,085 | -2.91(-3.80%) |
Mar 25, 2008 | 76.51 | 77.37 | 75.23 | 76.57 | 200,959 | -0.74(-0.96%) |
Mar 24, 2008 | 78.57 | 79.59 | 77.15 | 77.31 | 519,821 | +0.19(+0.24%) |
Mar 21, 2008 | 71.81 | 77.14 | 71.81 | 77.13 | 245,300 | +0.00(+0.00%) |
Mar 20, 2008 | 71.81 | 77.14 | 71.81 | 77.13 | 245,300 | +5.80(+8.13%) |
Mar 19, 2008 | 73.03 | 74.85 | 71.33 | 71.33 | 494,282 | -1.20(-1.66%) |
Mar 18, 2008 | 69.51 | 72.61 | 68.98 | 72.53 | 413,431 | +5.70(+8.53%) |
Mar 17, 2008 | 62.86 | 67.92 | 61.73 | 66.83 | 601,401 | -1.06(-1.56%) |
Mar 14, 2008 | 71.71 | 73.13 | 67.20 | 67.89 | 622,902 | -3.21(-4.51%) |
Mar 13, 2008 | 69.22 | 71.68 | 67.79 | 71.10 | 735,495 | +0.41(+0.59%) |
Mar 12, 2008 | 72.58 | 74.29 | 70.53 | 70.69 | 364,299 | -1.35(-1.87%) |
Mar 11, 2008 | 68.57 | 72.04 | 68.24 | 72.03 | 665,947 | +5.52(+8.30%) |
Mar 10, 2008 | 68.57 | 69.52 | 66.46 | 66.51 | 512,273 | -2.40(-3.49%) |
Mar 07, 2008 | 68.06 | 70.70 | 67.62 | 68.92 | 508,677 | +0.15(+0.22%) |
Mar 06, 2008 | 70.66 | 70.66 | 68.69 | 68.76 | 231,693 | -2.66(-3.72%) |
Mar 05, 2008 | 72.06 | 73.15 | 70.70 | 71.42 | 566,996 | -0.46(-0.64%) |
Mar 04, 2008 | 71.84 | 72.20 | 69.91 | 71.88 | 286,046 | -0.78(-1.07%) |
Mar 03, 2008 | 73.36 | 73.36 | 71.91 | 72.66 | 263,881 | -0.95(-1.29%) |
Feb 29, 2008 | 76.05 | 76.05 | 73.40 | 73.61 | 367,932 | -3.37(-4.38%) |
Feb 28, 2008 | 79.04 | 79.04 | 76.77 | 76.98 | 373,073 | -2.36(-2.98%) |
Feb 27, 2008 | 77.72 | 80.17 | 77.72 | 79.34 | 306,733 | +0.68(+0.87%) |
Feb 26, 2008 | 79.16 | 79.72 | 77.64 | 78.66 | 917,368 | -0.06(-0.07%) |
Feb 25, 2008 | 78.34 | 78.99 | 76.48 | 78.72 | 1,105,520 | +0.62(+0.80%) |
Feb 22, 2008 | 77.48 | 78.11 | 75.26 | 78.09 | 806,175 | +1.12(+1.46%) |
Feb 21, 2008 | 78.77 | 78.99 | 76.74 | 76.97 | 679,129 | -1.18(-1.51%) |
Feb 20, 2008 | 76.34 | 78.59 | 75.82 | 78.15 | 713,207 | +1.23(+1.60%) |
Feb 19, 2008 | 80.76 | 80.76 | 76.58 | 76.91 | 543,291 | -0.98(-1.26%) |
Feb 18, 2008 | 76.37 | 77.90 | 76.30 | 77.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 76.37 | 77.90 | 76.30 | 77.90 | 536,998 | +0.43(+0.56%) |
Feb 14, 2008 | 79.20 | 79.52 | 77.42 | 77.47 | 597,063 | -1.90(-2.39%) |
Feb 13, 2008 | 78.57 | 81.66 | 77.63 | 79.37 | 111,608 | +0.71(+0.90%) |
Feb 12, 2008 | 78.08 | 80.02 | 77.62 | 78.66 | 471,945 | +0.76(+0.98%) |
Feb 11, 2008 | 79.00 | 79.00 | 77.15 | 77.90 | 446,130 | -0.63(-0.80%) |
Feb 08, 2008 | 79.71 | 80.06 | 77.60 | 78.52 | 194,679 | -1.45(-1.82%) |
Feb 07, 2008 | 78.43 | 81.30 | 78.25 | 79.98 | 192,462 | +1.44(+1.83%) |
Feb 06, 2008 | 80.38 | 80.85 | 78.50 | 78.54 | 121,841 | -1.11(-1.39%) |
Feb 05, 2008 | 82.83 | 82.83 | 79.64 | 79.65 | 157,491 | -3.85(-4.62%) |
Feb 04, 2008 | 85.43 | 85.43 | 83.14 | 83.50 | 167,342 | -2.66(-3.09%) |