Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2008 | 84.15 | 86.20 | 84.00 | 86.16 | 489,409 | +1.92(+2.28%) |
Jan 31, 2008 | 80.45 | 85.17 | 79.65 | 84.24 | 710,734 | +2.62(+3.21%) |
Jan 30, 2008 | 81.87 | 84.92 | 81.15 | 81.62 | 410,626 | -0.71(-0.86%) |
Jan 29, 2008 | 82.15 | 82.43 | 80.28 | 82.32 | 383,324 | +1.21(+1.49%) |
Jan 28, 2008 | 78.75 | 81.11 | 77.61 | 81.11 | 391,482 | +2.68(+3.42%) |
Jan 25, 2008 | 81.14 | 81.80 | 77.83 | 78.43 | 296,266 | -1.84(-2.30%) |
Jan 24, 2008 | 80.15 | 80.90 | 79.17 | 80.28 | 316,073 | +0.84(+1.06%) |
Jan 23, 2008 | 72.16 | 80.00 | 71.74 | 79.43 | 498,112 | +5.54(+7.50%) |
Jan 22, 2008 | 69.89 | 75.87 | 67.99 | 73.89 | 546,352 | +2.05(+2.86%) |
Jan 21, 2008 | 73.32 | 73.61 | 70.32 | 71.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 73.32 | 73.61 | 70.32 | 71.84 | 711,495 | -0.97(-1.34%) |
Jan 17, 2008 | 76.36 | 76.36 | 72.35 | 72.81 | 435,368 | -3.37(-4.42%) |
Jan 16, 2008 | 75.15 | 77.86 | 75.05 | 76.18 | 614,560 | +1.03(+1.37%) |
Jan 15, 2008 | 76.89 | 76.89 | 75.02 | 75.15 | 274,594 | -3.30(-4.20%) |
Jan 14, 2008 | 78.19 | 81.01 | 77.19 | 78.45 | 243,810 | +0.67(+0.87%) |
Jan 11, 2008 | 77.06 | 79.25 | 76.30 | 77.78 | 495,378 | -0.17(-0.22%) |
Jan 10, 2008 | 74.57 | 79.08 | 74.28 | 77.95 | 572,212 | +1.82(+2.39%) |
Jan 09, 2008 | 74.66 | 76.13 | 72.85 | 76.13 | 608,787 | +1.22(+1.63%) |
Jan 08, 2008 | 78.60 | 78.78 | 74.73 | 74.91 | 710,867 | -3.15(-4.04%) |
Jan 07, 2008 | 78.58 | 78.99 | 76.70 | 78.06 | 1,114,386 | +0.15(+0.19%) |
Jan 04, 2008 | 79.29 | 79.45 | 77.56 | 77.91 | 715,251 | -2.43(-3.02%) |
Jan 03, 2008 | 81.70 | 81.70 | 80.31 | 80.34 | 556,331 | -0.76(-0.94%) |
Jan 02, 2008 | 82.96 | 83.33 | 80.85 | 81.11 | 999,931 | -1.84(-2.22%) |