Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 70.45 | 71.67 | 69.57 | 70.58 | 175,269 | +0.63(+0.89%) |
Mar 28, 2008 | 71.85 | 72.39 | 69.88 | 69.95 | 152,536 | -1.81(-2.52%) |
Mar 27, 2008 | 74.63 | 74.63 | 71.76 | 71.76 | 362,372 | -1.92(-2.60%) |
Mar 26, 2008 | 75.63 | 75.87 | 73.46 | 73.68 | 176,051 | -2.91(-3.80%) |
Mar 25, 2008 | 76.52 | 77.38 | 75.25 | 76.59 | 200,919 | -0.74(-0.96%) |
Mar 24, 2008 | 78.59 | 79.60 | 77.17 | 77.33 | 519,720 | +0.19(+0.24%) |
Mar 21, 2008 | 71.83 | 77.16 | 71.83 | 77.14 | 245,252 | +0.00(+0.00%) |
Mar 20, 2008 | 71.83 | 77.16 | 71.83 | 77.14 | 245,252 | +5.80(+8.13%) |
Mar 19, 2008 | 73.05 | 74.87 | 71.34 | 71.34 | 494,186 | -1.20(-1.66%) |
Mar 18, 2008 | 69.52 | 72.62 | 68.99 | 72.54 | 413,350 | +5.70(+8.53%) |
Mar 17, 2008 | 62.87 | 67.94 | 61.74 | 66.84 | 601,284 | -1.06(-1.56%) |
Mar 14, 2008 | 71.72 | 73.14 | 67.21 | 67.91 | 622,781 | -3.21(-4.51%) |
Mar 13, 2008 | 69.23 | 71.70 | 67.81 | 71.11 | 735,351 | +0.41(+0.59%) |
Mar 12, 2008 | 72.59 | 74.31 | 70.55 | 70.70 | 364,228 | -1.35(-1.87%) |
Mar 11, 2008 | 68.59 | 72.06 | 68.25 | 72.05 | 665,817 | +5.52(+8.30%) |
Mar 10, 2008 | 68.58 | 69.54 | 66.48 | 66.52 | 512,173 | -2.40(-3.49%) |
Mar 07, 2008 | 68.08 | 70.72 | 67.63 | 68.93 | 508,578 | +0.15(+0.22%) |
Mar 06, 2008 | 70.68 | 70.68 | 68.70 | 68.77 | 231,648 | -2.66(-3.72%) |
Mar 05, 2008 | 72.07 | 73.16 | 70.72 | 71.43 | 566,885 | -0.46(-0.64%) |
Mar 04, 2008 | 71.85 | 72.22 | 69.93 | 71.89 | 285,990 | -0.78(-1.07%) |
Mar 03, 2008 | 73.37 | 73.37 | 71.93 | 72.67 | 263,830 | -0.95(-1.29%) |
Feb 29, 2008 | 76.07 | 76.07 | 73.41 | 73.62 | 367,860 | -3.37(-4.38%) |
Feb 28, 2008 | 79.06 | 79.06 | 76.78 | 76.99 | 373,000 | -2.36(-2.98%) |
Feb 27, 2008 | 77.73 | 80.19 | 77.73 | 79.36 | 306,673 | +0.68(+0.87%) |
Feb 26, 2008 | 79.18 | 79.74 | 77.65 | 78.68 | 917,189 | -0.06(-0.07%) |
Feb 25, 2008 | 78.35 | 79.00 | 76.50 | 78.73 | 1,105,305 | +0.62(+0.80%) |
Feb 22, 2008 | 77.50 | 78.12 | 75.27 | 78.11 | 806,018 | +1.12(+1.46%) |
Feb 21, 2008 | 78.79 | 79.00 | 76.75 | 76.99 | 678,997 | -1.18(-1.51%) |
Feb 20, 2008 | 76.35 | 78.60 | 75.83 | 78.16 | 713,068 | +1.23(+1.60%) |
Feb 19, 2008 | 80.78 | 80.78 | 76.60 | 76.93 | 543,185 | -0.98(-1.26%) |
Feb 18, 2008 | 76.39 | 77.91 | 76.31 | 77.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 76.39 | 77.91 | 76.31 | 77.91 | 536,894 | +0.43(+0.56%) |
Feb 14, 2008 | 79.22 | 79.54 | 77.43 | 77.48 | 596,947 | -1.90(-2.39%) |
Feb 13, 2008 | 78.59 | 81.67 | 77.64 | 79.38 | 111,586 | +0.71(+0.90%) |
Feb 12, 2008 | 78.10 | 80.03 | 77.64 | 78.68 | 471,853 | +0.76(+0.98%) |
Feb 11, 2008 | 79.02 | 79.02 | 77.17 | 77.91 | 446,043 | -0.63(-0.80%) |
Feb 08, 2008 | 79.72 | 80.07 | 77.62 | 78.54 | 194,641 | -1.45(-1.82%) |
Feb 07, 2008 | 78.44 | 81.32 | 78.26 | 79.99 | 192,425 | +1.44(+1.83%) |
Feb 06, 2008 | 80.40 | 80.87 | 78.51 | 78.55 | 121,817 | -1.11(-1.39%) |
Feb 05, 2008 | 82.85 | 82.85 | 79.66 | 79.66 | 157,461 | -3.85(-4.62%) |
Feb 04, 2008 | 85.44 | 85.44 | 83.15 | 83.52 | 167,310 | -2.66(-3.09%) |
Feb 01, 2008 | 84.17 | 86.21 | 84.01 | 86.18 | 489,313 | +1.92(+2.28%) |
Jan 31, 2008 | 80.46 | 85.18 | 79.67 | 84.26 | 710,596 | +2.62(+3.21%) |
Jan 30, 2008 | 81.88 | 84.94 | 81.17 | 81.63 | 410,546 | -0.71(-0.86%) |
Jan 29, 2008 | 82.17 | 82.44 | 80.30 | 82.34 | 383,249 | +1.21(+1.49%) |
Jan 28, 2008 | 78.77 | 81.13 | 77.63 | 81.13 | 391,405 | +2.68(+3.42%) |
Jan 25, 2008 | 81.15 | 81.81 | 77.85 | 78.45 | 296,209 | -1.84(-2.30%) |
Jan 24, 2008 | 80.16 | 80.92 | 79.19 | 80.29 | 316,011 | +0.84(+1.06%) |
Jan 23, 2008 | 72.18 | 80.02 | 71.76 | 79.45 | 498,015 | +5.54(+7.50%) |
Jan 22, 2008 | 69.90 | 75.88 | 68.00 | 73.91 | 546,245 | +2.05(+2.86%) |
Jan 21, 2008 | 73.33 | 73.62 | 70.33 | 71.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 73.33 | 73.62 | 70.33 | 71.85 | 711,357 | -0.97(-1.34%) |
Jan 17, 2008 | 76.38 | 76.38 | 72.36 | 72.83 | 435,283 | -3.37(-4.42%) |
Jan 16, 2008 | 75.17 | 77.87 | 75.06 | 76.20 | 614,440 | +1.03(+1.37%) |
Jan 15, 2008 | 76.91 | 76.91 | 75.04 | 75.17 | 274,541 | -3.30(-4.20%) |
Jan 14, 2008 | 78.20 | 81.02 | 77.21 | 78.46 | 243,763 | +0.67(+0.87%) |
Jan 11, 2008 | 77.08 | 79.26 | 76.31 | 77.79 | 495,282 | -0.17(-0.22%) |
Jan 10, 2008 | 74.58 | 79.10 | 74.30 | 77.96 | 572,100 | +1.82(+2.39%) |
Jan 09, 2008 | 74.67 | 76.14 | 72.87 | 76.14 | 608,668 | +1.22(+1.63%) |
Jan 08, 2008 | 78.61 | 78.80 | 74.74 | 74.92 | 710,729 | -3.15(-4.04%) |
Jan 07, 2008 | 78.59 | 79.00 | 76.71 | 78.07 | 1,114,169 | +0.15(+0.19%) |
Jan 04, 2008 | 79.30 | 79.46 | 77.57 | 77.93 | 715,112 | -2.43(-3.02%) |
Jan 03, 2008 | 81.71 | 81.71 | 80.32 | 80.36 | 556,222 | -0.76(-0.94%) |
Jan 02, 2008 | 82.98 | 83.35 | 80.86 | 81.12 | 999,736 | -1.84(-2.22%) |