Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 64.93 | 66.58 | 64.62 | 65.19 | 2,066,290 | +0.27(+0.41%) |
Mar 28, 2008 | 64.96 | 68.45 | 64.78 | 64.93 | 2,270,835 | -2.30(-3.42%) |
Mar 27, 2008 | 70.14 | 70.78 | 67.17 | 67.23 | 2,386,550 | -2.94(-4.19%) |
Mar 26, 2008 | 69.84 | 70.50 | 67.89 | 70.17 | 2,834,681 | -0.36(-0.51%) |
Mar 25, 2008 | 69.99 | 70.74 | 68.05 | 70.52 | 2,163,585 | +1.03(+1.48%) |
Mar 24, 2008 | 65.77 | 70.19 | 65.58 | 69.49 | 2,619,197 | +3.82(+5.81%) |
Mar 21, 2008 | 63.48 | 66.25 | 62.20 | 65.68 | 3,001,117 | +0.00(+0.00%) |
Mar 20, 2008 | 63.48 | 66.25 | 62.20 | 65.68 | 3,001,117 | +2.50(+3.96%) |
Mar 19, 2008 | 64.55 | 66.23 | 62.83 | 63.18 | 3,318,549 | -0.96(-1.49%) |
Mar 18, 2008 | 64.12 | 65.06 | 63.21 | 64.14 | 3,170,360 | +1.34(+2.14%) |
Mar 17, 2008 | 60.54 | 63.33 | 59.78 | 62.79 | 5,356,192 | +0.17(+0.28%) |
Mar 14, 2008 | 63.48 | 63.64 | 59.91 | 62.62 | 3,607,404 | -0.38(-0.61%) |
Mar 13, 2008 | 62.50 | 63.61 | 59.97 | 63.00 | 3,643,611 | +0.14(+0.22%) |
Mar 12, 2008 | 63.20 | 63.74 | 61.47 | 62.87 | 3,042,250 | +0.39(+0.62%) |
Mar 11, 2008 | 59.69 | 62.57 | 59.31 | 62.48 | 3,874,023 | +3.26(+5.51%) |
Mar 10, 2008 | 60.08 | 61.05 | 59.10 | 59.21 | 2,550,733 | -0.91(-1.52%) |
Mar 07, 2008 | 61.07 | 61.76 | 58.88 | 60.13 | 4,811,286 | -1.41(-2.29%) |
Mar 06, 2008 | 63.72 | 64.93 | 61.54 | 61.54 | 3,740,309 | -2.71(-4.22%) |
Mar 05, 2008 | 63.28 | 64.62 | 62.98 | 64.25 | 3,221,696 | +1.24(+1.96%) |
Mar 04, 2008 | 63.74 | 64.14 | 61.41 | 63.02 | 4,206,992 | -1.09(-1.71%) |
Mar 03, 2008 | 64.91 | 65.22 | 63.35 | 64.11 | 2,883,950 | -1.12(-1.72%) |
Feb 29, 2008 | 66.01 | 68.01 | 64.48 | 65.23 | 3,844,846 | -1.68(-2.51%) |
Feb 28, 2008 | 67.82 | 69.23 | 66.55 | 66.91 | 2,654,699 | -0.80(-1.19%) |
Feb 27, 2008 | 68.88 | 69.65 | 67.37 | 67.71 | 2,763,525 | -1.71(-2.46%) |
Feb 26, 2008 | 68.28 | 69.88 | 67.54 | 69.42 | 2,423,727 | +1.00(+1.47%) |
Feb 25, 2008 | 67.06 | 68.72 | 66.50 | 68.42 | 2,002,760 | +0.98(+1.45%) |
Feb 22, 2008 | 66.80 | 67.47 | 65.85 | 67.44 | 1,842,015 | +1.13(+1.71%) |
Feb 21, 2008 | 69.29 | 69.54 | 66.08 | 66.31 | 2,634,156 | -3.14(-4.51%) |
Feb 20, 2008 | 68.18 | 70.56 | 67.04 | 69.44 | 2,714,393 | +1.09(+1.60%) |
Feb 19, 2008 | 68.51 | 70.23 | 66.91 | 68.35 | 3,440,261 | +0.58(+0.85%) |
Feb 18, 2008 | 69.21 | 69.27 | 67.19 | 67.77 | 3,129,721 | +0.00(+0.00%) |
Feb 15, 2008 | 69.21 | 69.27 | 67.19 | 67.77 | 3,129,103 | -1.80(-2.59%) |
Feb 14, 2008 | 71.93 | 73.81 | 69.26 | 69.57 | 4,859,466 | -2.27(-3.16%) |
Feb 13, 2008 | 75.52 | 76.79 | 70.04 | 71.84 | 8,638,171 | -5.78(-7.45%) |
Feb 12, 2008 | 78.94 | 80.82 | 77.16 | 77.63 | 4,204,245 | -0.03(-0.03%) |
Feb 11, 2008 | 77.20 | 79.17 | 76.96 | 77.65 | 2,793,339 | +0.57(+0.74%) |
Feb 08, 2008 | 77.73 | 78.85 | 75.45 | 77.08 | 2,433,988 | -1.03(-1.32%) |
Feb 07, 2008 | 73.85 | 78.74 | 73.51 | 78.11 | 3,186,289 | +3.38(+4.52%) |
Feb 06, 2008 | 77.50 | 77.86 | 74.17 | 74.73 | 3,920,527 | -2.58(-3.34%) |
Feb 05, 2008 | 74.49 | 79.68 | 72.98 | 77.32 | 6,740,375 | +5.11(+7.08%) |
Feb 04, 2008 | 75.74 | 75.76 | 72.06 | 72.21 | 2,041,658 | -3.47(-4.59%) |
Feb 01, 2008 | 75.06 | 77.59 | 73.92 | 75.68 | 2,860,294 | +1.20(+1.61%) |
Jan 31, 2008 | 70.02 | 75.58 | 68.66 | 74.48 | 3,084,268 | +3.40(+4.78%) |
Jan 30, 2008 | 72.02 | 73.33 | 70.86 | 71.08 | 2,267,210 | -1.44(-1.99%) |
Jan 29, 2008 | 72.71 | 73.76 | 70.68 | 72.52 | 2,306,937 | +1.06(+1.48%) |
Jan 28, 2008 | 67.69 | 72.08 | 66.72 | 71.47 | 2,843,495 | +4.09(+6.07%) |
Jan 25, 2008 | 70.79 | 72.87 | 67.18 | 67.38 | 2,908,181 | -3.13(-4.44%) |
Jan 24, 2008 | 71.49 | 71.81 | 68.44 | 70.51 | 3,207,766 | -0.72(-1.01%) |
Jan 23, 2008 | 64.58 | 72.87 | 63.48 | 71.23 | 4,628,604 | +5.67(+8.65%) |
Jan 22, 2008 | 62.47 | 66.03 | 62.42 | 65.56 | 3,436,870 | -0.14(-0.22%) |
Jan 21, 2008 | 62.87 | 66.28 | 61.76 | 65.70 | 6,184,096 | +0.00(+0.00%) |
Jan 18, 2008 | 62.87 | 66.28 | 61.76 | 65.70 | 6,183,787 | +2.94(+4.69%) |
Jan 17, 2008 | 67.19 | 67.76 | 62.52 | 62.76 | 4,960,078 | -3.74(-5.63%) |
Jan 16, 2008 | 63.38 | 68.24 | 63.12 | 66.51 | 5,292,175 | +3.25(+5.14%) |
Jan 15, 2008 | 64.38 | 65.13 | 62.11 | 63.25 | 4,059,725 | -2.14(-3.27%) |
Jan 14, 2008 | 67.04 | 67.54 | 64.21 | 65.39 | 4,124,018 | -1.03(-1.55%) |
Jan 11, 2008 | 69.56 | 70.22 | 66.27 | 66.42 | 3,080,180 | -4.18(-5.92%) |
Jan 10, 2008 | 70.20 | 71.67 | 68.02 | 70.60 | 4,074,914 | +0.47(+0.67%) |
Jan 09, 2008 | 69.22 | 70.31 | 67.04 | 70.13 | 3,556,184 | +2.44(+3.60%) |
Jan 08, 2008 | 68.18 | 71.22 | 66.73 | 67.69 | 4,315,975 | +0.18(+0.27%) |
Jan 07, 2008 | 69.16 | 69.27 | 66.41 | 67.51 | 3,653,711 | -0.63(-0.93%) |
Jan 04, 2008 | 67.17 | 70.28 | 65.83 | 68.15 | 4,737,981 | -0.31(-0.45%) |
Jan 03, 2008 | 70.93 | 70.93 | 67.22 | 68.46 | 3,755,677 | -2.40(-3.38%) |
Jan 02, 2008 | 73.05 | 74.48 | 70.20 | 70.85 | 2,515,983 | -1.78(-2.45%) |