Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 71.35 | 71.44 | 68.41 | 68.41 | 2,667,254 | -2.52(-3.55%) |
Apr 29, 2008 | 69.94 | 71.89 | 69.33 | 70.93 | 2,500,325 | +0.95(+1.36%) |
Apr 28, 2008 | 70.32 | 70.69 | 69.37 | 69.98 | 2,132,508 | -0.17(-0.24%) |
Apr 25, 2008 | 71.20 | 71.52 | 68.91 | 70.15 | 2,021,783 | -1.19(-1.67%) |
Apr 24, 2008 | 68.52 | 72.93 | 66.57 | 71.34 | 4,062,491 | +2.53(+3.68%) |
Apr 23, 2008 | 68.05 | 69.48 | 67.08 | 68.81 | 3,955,371 | +2.15(+3.22%) |
Apr 22, 2008 | 62.22 | 69.47 | 62.09 | 66.66 | 6,183,036 | +4.61(+7.43%) |
Apr 21, 2008 | 64.16 | 64.48 | 61.93 | 62.05 | 3,299,660 | -1.90(-2.97%) |
Apr 18, 2008 | 64.08 | 64.59 | 63.35 | 63.94 | 3,813,346 | +1.56(+2.50%) |
Apr 17, 2008 | 64.52 | 64.52 | 60.70 | 62.39 | 5,787,432 | -2.64(-4.06%) |
Apr 16, 2008 | 64.52 | 65.55 | 62.55 | 65.03 | 3,421,690 | +1.34(+2.11%) |
Apr 15, 2008 | 66.96 | 67.33 | 63.19 | 63.68 | 3,327,408 | -1.71(-2.61%) |
Apr 14, 2008 | 67.06 | 68.87 | 65.30 | 65.39 | 1,504,330 | -1.40(-2.10%) |
Apr 11, 2008 | 66.34 | 69.32 | 66.00 | 66.80 | 2,813,293 | -3.33(-4.74%) |
Apr 10, 2008 | 70.19 | 71.62 | 69.22 | 70.12 | 1,721,054 | -0.56(-0.79%) |
Apr 09, 2008 | 72.19 | 73.22 | 69.63 | 70.68 | 1,902,352 | -1.23(-1.71%) |
Apr 08, 2008 | 72.27 | 72.84 | 71.34 | 71.91 | 1,673,056 | -1.06(-1.46%) |
Apr 07, 2008 | 73.80 | 75.61 | 72.15 | 72.97 | 2,192,457 | -0.33(-0.45%) |
Apr 04, 2008 | 75.12 | 75.32 | 72.47 | 73.30 | 2,244,554 | -2.31(-3.06%) |
Apr 03, 2008 | 72.67 | 75.69 | 72.55 | 75.61 | 3,267,007 | +2.57(+3.51%) |
Apr 02, 2008 | 71.80 | 75.34 | 71.80 | 73.05 | 3,025,360 | +0.84(+1.16%) |
Apr 01, 2008 | 66.89 | 72.21 | 65.68 | 72.21 | 3,301,549 | +6.85(+10.48%) |
Mar 31, 2008 | 65.09 | 66.76 | 64.79 | 65.36 | 2,060,971 | +0.27(+0.41%) |
Mar 28, 2008 | 65.13 | 68.63 | 64.94 | 65.09 | 2,264,989 | -2.31(-3.42%) |
Mar 27, 2008 | 70.32 | 70.96 | 67.35 | 67.40 | 2,380,406 | -2.95(-4.19%) |
Mar 26, 2008 | 70.02 | 70.68 | 68.06 | 70.35 | 2,827,384 | -0.36(-0.51%) |
Mar 25, 2008 | 70.17 | 70.93 | 68.23 | 70.70 | 2,158,016 | +1.03(+1.48%) |
Mar 24, 2008 | 65.94 | 70.37 | 65.75 | 69.67 | 2,612,455 | +3.83(+5.81%) |
Mar 21, 2008 | 63.65 | 66.42 | 62.36 | 65.85 | 2,993,391 | +0.00(+0.00%) |
Mar 20, 2008 | 63.65 | 66.42 | 62.36 | 65.85 | 2,993,391 | +2.51(+3.96%) |
Mar 19, 2008 | 64.72 | 66.41 | 63.00 | 63.34 | 3,310,005 | -0.96(-1.49%) |
Mar 18, 2008 | 64.29 | 65.23 | 63.37 | 64.30 | 3,162,199 | +1.34(+2.14%) |
Mar 17, 2008 | 60.70 | 63.50 | 59.94 | 62.96 | 5,342,403 | +0.18(+0.28%) |
Mar 14, 2008 | 63.65 | 63.81 | 60.07 | 62.78 | 3,598,117 | -0.38(-0.61%) |
Mar 13, 2008 | 62.66 | 63.78 | 60.13 | 63.16 | 3,634,231 | +0.14(+0.22%) |
Mar 12, 2008 | 63.36 | 63.91 | 61.63 | 63.03 | 3,034,418 | +0.39(+0.62%) |
Mar 11, 2008 | 59.84 | 62.73 | 59.46 | 62.64 | 3,864,050 | +3.27(+5.51%) |
Mar 10, 2008 | 60.24 | 61.21 | 59.26 | 59.37 | 2,544,167 | -0.92(-1.52%) |
Mar 07, 2008 | 61.22 | 61.92 | 59.03 | 60.28 | 4,798,900 | -1.42(-2.29%) |
Mar 06, 2008 | 63.89 | 65.09 | 61.70 | 61.70 | 3,730,680 | -2.72(-4.22%) |
Mar 05, 2008 | 63.44 | 64.78 | 63.15 | 64.42 | 3,213,403 | +1.24(+1.96%) |
Mar 04, 2008 | 63.91 | 64.30 | 61.57 | 63.18 | 4,196,161 | -1.10(-1.71%) |
Mar 03, 2008 | 65.07 | 65.39 | 63.52 | 64.28 | 2,876,526 | -1.12(-1.72%) |
Feb 29, 2008 | 66.18 | 68.19 | 64.65 | 65.40 | 3,834,948 | -1.68(-2.51%) |
Feb 28, 2008 | 68.00 | 69.41 | 66.72 | 67.08 | 2,647,865 | -0.81(-1.19%) |
Feb 27, 2008 | 69.06 | 69.83 | 67.54 | 67.89 | 2,756,410 | -1.71(-2.46%) |
Feb 26, 2008 | 68.46 | 70.06 | 67.71 | 69.60 | 2,417,487 | +1.01(+1.47%) |
Feb 25, 2008 | 67.23 | 68.90 | 66.67 | 68.59 | 1,997,604 | +0.98(+1.45%) |
Feb 22, 2008 | 66.97 | 67.64 | 66.02 | 67.61 | 1,837,273 | +1.14(+1.71%) |
Feb 21, 2008 | 69.46 | 69.72 | 66.25 | 66.48 | 2,627,375 | -3.14(-4.51%) |
Feb 20, 2008 | 68.35 | 70.74 | 67.22 | 69.62 | 2,707,405 | +1.10(+1.60%) |
Feb 19, 2008 | 68.69 | 70.41 | 67.09 | 68.52 | 3,431,405 | +0.58(+0.85%) |
Feb 18, 2008 | 69.39 | 69.44 | 67.36 | 67.94 | 3,121,664 | +0.00(+0.00%) |
Feb 15, 2008 | 69.39 | 69.44 | 67.36 | 67.94 | 3,121,048 | -1.81(-2.59%) |
Feb 14, 2008 | 72.12 | 74.00 | 69.44 | 69.75 | 4,846,956 | -2.28(-3.16%) |
Feb 13, 2008 | 75.72 | 76.99 | 70.22 | 72.03 | 8,615,933 | -5.80(-7.45%) |
Feb 12, 2008 | 79.14 | 81.03 | 77.36 | 77.83 | 4,193,422 | -0.03(-0.03%) |
Feb 11, 2008 | 77.40 | 79.37 | 77.15 | 77.86 | 2,786,148 | +0.57(+0.74%) |
Feb 08, 2008 | 77.93 | 79.06 | 75.65 | 77.28 | 2,427,722 | -1.03(-1.32%) |
Feb 07, 2008 | 74.04 | 78.94 | 73.70 | 78.32 | 3,178,086 | +3.39(+4.52%) |
Feb 06, 2008 | 77.70 | 78.06 | 74.36 | 74.93 | 3,910,434 | -2.59(-3.34%) |
Feb 05, 2008 | 74.69 | 79.88 | 73.17 | 77.52 | 6,723,023 | +5.12(+7.08%) |
Feb 04, 2008 | 75.94 | 75.96 | 72.25 | 72.39 | 2,036,402 | -3.48(-4.59%) |