Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 69.76 | 70.54 | 68.94 | 69.54 | 228,706 | -0.21(-0.31%) |
Apr 29, 2008 | 71.81 | 71.81 | 69.38 | 69.76 | 274,797 | -2.41(-3.34%) |
Apr 28, 2008 | 73.01 | 73.18 | 72.04 | 72.17 | 84,651 | -0.32(-0.45%) |
Apr 25, 2008 | 70.71 | 72.57 | 70.71 | 72.49 | 125,847 | +2.52(+3.60%) |
Apr 24, 2008 | 71.82 | 71.90 | 69.49 | 69.97 | 86,561 | -1.96(-2.73%) |
Apr 23, 2008 | 73.06 | 73.83 | 71.55 | 71.94 | 193,499 | -1.12(-1.53%) |
Apr 22, 2008 | 72.93 | 74.09 | 72.75 | 73.06 | 139,538 | +0.13(+0.18%) |
Apr 21, 2008 | 72.25 | 73.04 | 72.00 | 72.93 | 53,697 | +0.78(+1.08%) |
Apr 18, 2008 | 71.70 | 72.21 | 70.77 | 72.15 | 78,523 | +0.99(+1.39%) |
Apr 17, 2008 | 71.68 | 72.42 | 70.69 | 71.16 | 100,364 | -0.58(-0.81%) |
Apr 16, 2008 | 69.69 | 71.74 | 69.67 | 71.74 | 92,949 | +2.41(+3.47%) |
Apr 15, 2008 | 69.32 | 69.59 | 68.34 | 69.33 | 105,274 | +0.79(+1.15%) |
Apr 14, 2008 | 67.59 | 68.91 | 67.59 | 68.54 | 88,298 | +1.41(+2.10%) |
Apr 11, 2008 | 67.90 | 68.16 | 67.14 | 67.14 | 48,649 | -1.20(-1.76%) |
Apr 10, 2008 | 68.14 | 68.51 | 67.62 | 68.34 | 44,251 | +0.25(+0.37%) |
Apr 09, 2008 | 68.24 | 69.06 | 67.86 | 68.09 | 73,235 | +0.36(+0.53%) |
Apr 08, 2008 | 66.70 | 68.12 | 66.70 | 67.73 | 89,582 | +0.80(+1.19%) |
Apr 07, 2008 | 66.94 | 67.96 | 66.55 | 66.93 | 71,076 | +0.48(+0.73%) |
Apr 04, 2008 | 65.84 | 66.99 | 65.84 | 66.45 | 54,612 | +1.08(+1.66%) |
Apr 03, 2008 | 65.09 | 66.17 | 64.96 | 65.37 | 83,146 | +0.00(+0.00%) |
Apr 02, 2008 | 64.89 | 65.97 | 64.23 | 65.37 | 79,328 | +0.81(+1.25%) |
Apr 01, 2008 | 62.50 | 64.56 | 62.50 | 64.56 | 54,496 | +0.68(+1.06%) |
Mar 31, 2008 | 63.50 | 64.35 | 62.85 | 63.88 | 30,328 | +0.45(+0.72%) |
Mar 28, 2008 | 63.51 | 64.56 | 63.13 | 63.43 | 20,822 | -0.07(-0.12%) |
Mar 27, 2008 | 64.70 | 64.90 | 63.42 | 63.50 | 40,905 | -0.77(-1.20%) |
Mar 26, 2008 | 62.91 | 64.50 | 62.91 | 64.27 | 38,639 | +1.70(+2.71%) |
Mar 25, 2008 | 61.32 | 62.86 | 61.32 | 62.58 | 54,612 | +1.44(+2.35%) |
Mar 24, 2008 | 59.67 | 62.05 | 59.67 | 61.14 | 77,228 | +1.16(+1.93%) |
Mar 21, 2008 | 59.58 | 59.98 | 57.76 | 59.98 | 55,308 | +0.00(+0.00%) |
Mar 20, 2008 | 59.58 | 59.98 | 57.76 | 59.98 | 55,308 | -0.16(-0.26%) |
Mar 19, 2008 | 63.93 | 63.93 | 60.03 | 60.14 | 129,780 | -3.70(-5.79%) |
Mar 18, 2008 | 62.18 | 63.84 | 62.18 | 63.84 | 53,606 | +2.57(+4.19%) |
Mar 17, 2008 | 64.13 | 64.13 | 60.12 | 61.27 | 394,154 | -3.15(-4.89%) |
Mar 14, 2008 | 66.82 | 66.82 | 63.46 | 64.42 | 78,852 | -1.12(-1.71%) |
Mar 13, 2008 | 64.02 | 65.82 | 63.00 | 65.54 | 55,584 | +1.60(+2.51%) |
Mar 12, 2008 | 65.09 | 65.20 | 63.74 | 63.94 | 22,935 | -1.12(-1.72%) |
Mar 11, 2008 | 62.62 | 65.22 | 62.62 | 65.06 | 41,445 | +2.71(+4.35%) |
Mar 10, 2008 | 63.47 | 63.64 | 62.03 | 62.35 | 41,221 | -0.75(-1.19%) |
Mar 07, 2008 | 62.80 | 64.17 | 62.33 | 63.10 | 44,683 | -0.86(-1.35%) |
Mar 06, 2008 | 65.27 | 65.57 | 63.93 | 63.96 | 23,205 | -1.82(-2.76%) |
Mar 05, 2008 | 64.84 | 65.77 | 64.77 | 65.77 | 171,393 | +1.19(+1.84%) |
Mar 04, 2008 | 65.97 | 65.98 | 63.39 | 64.59 | 474,722 | -1.20(-1.83%) |
Mar 03, 2008 | 65.15 | 66.46 | 64.76 | 65.79 | 52,464 | +0.77(+1.18%) |
Feb 29, 2008 | 67.17 | 67.17 | 64.61 | 65.02 | 452,242 | -1.92(-2.86%) |
Feb 28, 2008 | 66.14 | 67.13 | 65.92 | 66.94 | 69,364 | +1.83(+2.80%) |
Feb 27, 2008 | 65.38 | 66.25 | 64.91 | 65.12 | 263,269 | -0.96(-1.46%) |
Feb 26, 2008 | 65.41 | 66.25 | 64.30 | 66.08 | 158,517 | +1.12(+1.73%) |
Feb 25, 2008 | 64.05 | 65.20 | 63.11 | 64.96 | 566,042 | +2.21(+3.53%) |
Feb 22, 2008 | 62.20 | 62.82 | 61.28 | 62.74 | 136,391 | +0.71(+1.15%) |
Feb 21, 2008 | 64.03 | 64.03 | 62.00 | 62.03 | 410,243 | -1.74(-2.73%) |
Feb 20, 2008 | 62.48 | 63.91 | 61.72 | 63.77 | 51,160 | +1.46(+2.35%) |
Feb 19, 2008 | 61.72 | 62.78 | 61.72 | 62.31 | 50,295 | +1.96(+3.25%) |
Feb 18, 2008 | 60.55 | 60.76 | 59.46 | 60.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.55 | 60.76 | 59.46 | 60.34 | 27,414 | -0.58(-0.96%) |
Feb 14, 2008 | 61.15 | 61.71 | 60.91 | 60.93 | 74,795 | -0.07(-0.12%) |
Feb 13, 2008 | 59.77 | 61.02 | 59.77 | 61.00 | 57,742 | +1.34(+2.25%) |
Feb 12, 2008 | 61.02 | 61.02 | 59.21 | 59.66 | 75,119 | -0.46(-0.77%) |
Feb 11, 2008 | 58.34 | 60.12 | 58.05 | 60.12 | 55,044 | +1.96(+3.38%) |
Feb 08, 2008 | 57.17 | 58.32 | 57.12 | 58.16 | 132,430 | +1.80(+3.19%) |
Feb 07, 2008 | 55.30 | 56.77 | 54.98 | 56.36 | 122,177 | +0.82(+1.48%) |
Feb 06, 2008 | 56.72 | 56.97 | 55.50 | 55.54 | 43,172 | -0.79(-1.40%) |
Feb 05, 2008 | 57.34 | 57.84 | 56.32 | 56.32 | 105,016 | -2.11(-3.61%) |
Feb 04, 2008 | 57.94 | 58.77 | 57.50 | 58.44 | 74,212 | +0.38(+0.65%) |