Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 70.30 | 70.44 | 70.12 | 70.12 | 813,922 | -0.11(-0.16%) |
Mar 28, 2008 | 70.08 | 70.25 | 70.01 | 70.23 | 682,580 | +0.17(+0.24%) |
Mar 27, 2008 | 70.00 | 70.18 | 69.86 | 70.06 | 543,552 | +0.03(+0.04%) |
Mar 26, 2008 | 70.24 | 70.44 | 70.01 | 70.03 | 499,641 | -0.20(-0.29%) |
Mar 25, 2008 | 70.17 | 70.32 | 70.04 | 70.24 | 718,118 | +0.13(+0.19%) |
Mar 24, 2008 | 70.26 | 70.26 | 69.90 | 70.11 | 619,275 | -0.52(-0.73%) |
Mar 21, 2008 | 70.55 | 70.66 | 70.25 | 70.63 | 462,101 | +0.00(+0.00%) |
Mar 20, 2008 | 70.55 | 70.66 | 70.25 | 70.63 | 462,101 | +0.25(+0.35%) |
Mar 19, 2008 | 70.18 | 70.59 | 70.16 | 70.38 | 590,550 | +0.21(+0.30%) |
Mar 18, 2008 | 70.36 | 70.56 | 70.03 | 70.17 | 582,955 | -0.16(-0.23%) |
Mar 17, 2008 | 69.94 | 70.52 | 69.75 | 70.33 | 1,057,458 | +0.30(+0.43%) |
Mar 14, 2008 | 69.97 | 70.23 | 69.76 | 70.03 | 718,772 | +0.29(+0.42%) |
Mar 13, 2008 | 69.90 | 70.01 | 69.47 | 69.74 | 611,304 | -0.30(-0.43%) |
Mar 12, 2008 | 69.58 | 70.08 | 69.40 | 70.04 | 628,903 | +0.71(+1.02%) |
Mar 11, 2008 | 69.34 | 69.46 | 69.16 | 69.33 | 826,122 | -0.42(-0.61%) |
Mar 10, 2008 | 69.58 | 69.79 | 69.48 | 69.75 | 650,765 | +0.37(+0.53%) |
Mar 07, 2008 | 69.58 | 69.61 | 69.13 | 69.38 | 1,592,528 | +0.21(+0.31%) |
Mar 06, 2008 | 69.36 | 69.46 | 69.16 | 69.17 | 1,700,221 | -0.10(-0.15%) |
Mar 05, 2008 | 69.72 | 69.74 | 69.23 | 69.28 | 632,709 | -0.44(-0.64%) |
Mar 04, 2008 | 69.94 | 70.05 | 69.51 | 69.72 | 564,142 | -0.30(-0.43%) |
Mar 03, 2008 | 69.92 | 70.20 | 69.90 | 70.02 | 568,507 | -0.27(-0.39%) |
Feb 29, 2008 | 70.27 | 70.55 | 69.99 | 70.29 | 1,351,395 | +0.27(+0.38%) |
Feb 28, 2008 | 69.90 | 70.09 | 69.78 | 70.03 | 636,236 | +0.42(+0.60%) |
Feb 27, 2008 | 69.60 | 69.64 | 69.43 | 69.61 | 926,857 | +0.14(+0.21%) |
Feb 26, 2008 | 69.26 | 69.47 | 69.18 | 69.47 | 934,670 | +0.33(+0.48%) |
Feb 25, 2008 | 69.44 | 69.48 | 69.04 | 69.13 | 816,808 | -0.25(-0.35%) |
Feb 22, 2008 | 69.56 | 69.83 | 69.35 | 69.38 | 1,446,285 | -0.37(-0.53%) |
Feb 21, 2008 | 69.49 | 69.79 | 69.32 | 69.75 | 712,128 | +0.57(+0.82%) |
Feb 20, 2008 | 69.13 | 69.38 | 69.04 | 69.18 | 593,407 | -0.11(-0.16%) |
Feb 19, 2008 | 69.56 | 69.64 | 69.19 | 69.29 | 874,347 | -0.33(-0.48%) |
Feb 18, 2008 | 69.75 | 69.75 | 69.58 | 69.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.75 | 69.75 | 69.58 | 69.62 | 666,669 | -0.03(-0.05%) |
Feb 14, 2008 | 69.75 | 69.88 | 69.48 | 69.66 | 847,423 | -0.22(-0.31%) |
Feb 13, 2008 | 70.10 | 70.22 | 69.88 | 69.88 | 747,369 | -0.42(-0.59%) |
Feb 12, 2008 | 70.12 | 70.32 | 69.97 | 70.29 | 956,753 | -0.03(-0.04%) |
Feb 11, 2008 | 70.26 | 70.46 | 70.18 | 70.32 | 1,092,696 | +0.15(+0.21%) |
Feb 08, 2008 | 70.10 | 70.27 | 69.99 | 70.17 | 795,632 | +0.33(+0.48%) |
Feb 07, 2008 | 70.43 | 70.44 | 69.69 | 69.84 | 911,220 | -0.62(-0.88%) |
Feb 06, 2008 | 70.50 | 70.50 | 70.29 | 70.46 | 1,022,948 | -0.05(-0.08%) |
Feb 05, 2008 | 70.58 | 70.63 | 70.29 | 70.51 | 911,906 | +0.22(+0.31%) |
Feb 04, 2008 | 70.24 | 70.35 | 70.11 | 70.29 | 492,261 | -0.04(-0.06%) |
Feb 01, 2008 | 70.53 | 70.56 | 70.33 | 70.33 | 893,556 | -0.36(-0.50%) |
Jan 31, 2008 | 70.67 | 70.76 | 70.39 | 70.69 | 950,485 | +0.31(+0.44%) |
Jan 30, 2008 | 70.35 | 70.46 | 70.18 | 70.38 | 816,715 | +0.11(+0.16%) |
Jan 29, 2008 | 70.44 | 70.50 | 70.22 | 70.27 | 660,128 | -0.22(-0.31%) |
Jan 28, 2008 | 70.35 | 70.59 | 70.32 | 70.49 | 708,603 | +0.14(+0.19%) |
Jan 25, 2008 | 70.05 | 70.52 | 69.81 | 70.35 | 857,168 | +0.12(+0.17%) |
Jan 24, 2008 | 70.65 | 70.65 | 70.14 | 70.23 | 687,036 | -0.18(-0.25%) |
Jan 23, 2008 | 71.29 | 71.29 | 70.38 | 70.41 | 1,334,211 | -0.21(-0.30%) |
Jan 22, 2008 | 71.00 | 72.04 | 70.26 | 70.62 | 1,161,114 | +0.11(+0.15%) |
Jan 21, 2008 | 70.31 | 70.51 | 70.20 | 70.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 70.31 | 70.51 | 70.20 | 70.51 | 1,185,162 | -0.01(-0.02%) |
Jan 17, 2008 | 70.18 | 70.53 | 70.05 | 70.53 | 1,182,282 | +0.42(+0.60%) |
Jan 16, 2008 | 70.31 | 70.39 | 70.07 | 70.10 | 909,079 | -0.21(-0.30%) |
Jan 15, 2008 | 70.21 | 70.31 | 70.08 | 70.31 | 529,092 | +0.25(+0.36%) |
Jan 14, 2008 | 70.01 | 70.10 | 69.92 | 70.06 | 425,142 | +0.05(+0.08%) |
Jan 11, 2008 | 69.79 | 70.01 | 69.78 | 70.01 | 462,178 | +0.30(+0.43%) |
Jan 10, 2008 | 69.82 | 69.86 | 69.52 | 69.71 | 427,331 | -0.14(-0.21%) |
Jan 09, 2008 | 69.96 | 70.00 | 69.73 | 69.85 | 640,871 | -0.16(-0.23%) |
Jan 08, 2008 | 69.77 | 70.01 | 69.62 | 70.01 | 2,261,396 | +0.35(+0.50%) |
Jan 07, 2008 | 69.80 | 69.90 | 69.54 | 69.66 | 1,015,551 | -0.08(-0.12%) |
Jan 04, 2008 | 69.53 | 69.91 | 69.53 | 69.75 | 728,749 | +0.14(+0.21%) |
Jan 03, 2008 | 69.40 | 69.60 | 69.23 | 69.60 | 542,668 | +0.18(+0.27%) |
Jan 02, 2008 | 69.22 | 70.07 | 69.02 | 69.42 | 1,301,499 | +0.33(+0.47%) |