Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 62.15 | 62.15 | 61.60 | 62.15 | 7,000 | +1.85(+3.07%) |
Mar 28, 2008 | 59.80 | 60.30 | 60.30 | 60.30 | 700 | +0.50(+0.84%) |
Mar 27, 2008 | 58.30 | 59.80 | 59.80 | 59.80 | 639 | +1.50(+2.57%) |
Mar 26, 2008 | 57.35 | 58.90 | 57.95 | 58.30 | 6,498 | +2.80(+5.05%) |
Mar 25, 2008 | 7.350 | 55.50 | 55.50 | 55.50 | 178 | +0.00(+0.00%) |
Mar 24, 2008 | 54.15 | 55.50 | 54.05 | 55.50 | 499 | +1.35(+2.49%) |
Mar 21, 2008 | 54.15 | 54.65 | 53.75 | 54.15 | 900 | +0.00(+0.00%) |
Mar 20, 2008 | 54.15 | 54.65 | 53.75 | 54.15 | 900 | +0.55(+1.03%) |
Mar 19, 2008 | 53.60 | 55.55 | 53.60 | 53.60 | 9,454 | -1.95(-3.51%) |
Mar 18, 2008 | 53.52 | 55.69 | 55.55 | 55.55 | 744 | +2.03(+3.79%) |
Mar 17, 2008 | 53.52 | 53.52 | 53.49 | 53.52 | 1,800 | -0.78(-1.44%) |
Mar 14, 2008 | 56.45 | 54.30 | 54.30 | 54.30 | 257 | -2.15(-3.81%) |
Mar 13, 2008 | 56.35 | 56.45 | 55.70 | 56.45 | 2,639 | +0.10(+0.18%) |
Mar 12, 2008 | 56.35 | 56.85 | 56.35 | 56.35 | 3,099 | -0.10(-0.18%) |
Mar 11, 2008 | 56.45 | 56.45 | 55.45 | 56.45 | 1,348 | +0.95(+1.71%) |
Mar 10, 2008 | 55.50 | 55.50 | 55.00 | 55.50 | 446 | -1.30(-2.29%) |
Mar 07, 2008 | 56.80 | 56.95 | 56.80 | 56.80 | 555 | -0.53(-0.92%) |
Mar 06, 2008 | 58.00 | 57.35 | 57.30 | 57.33 | 905 | -0.67(-1.16%) |
Mar 05, 2008 | 56.00 | 58.00 | 56.50 | 58.00 | 6,621 | +2.00(+3.57%) |
Mar 04, 2008 | 56.00 | 56.65 | 56.00 | 56.00 | 904 | -0.10(-0.18%) |
Mar 03, 2008 | 56.10 | 56.95 | 56.10 | 56.10 | 1,192 | -0.10(-0.18%) |
Feb 29, 2008 | 58.05 | 56.20 | 56.20 | 56.20 | 900 | -1.85(-3.19%) |
Feb 28, 2008 | 58.05 | 58.80 | 57.95 | 58.05 | 123,729 | -0.80(-1.36%) |
Feb 27, 2008 | 58.85 | 59.50 | 58.85 | 58.85 | 115,434 | +0.65(+1.12%) |
Feb 26, 2008 | 58.20 | 58.20 | 57.45 | 58.20 | 12,950 | +2.05(+3.65%) |
Feb 25, 2008 | 56.15 | 57.00 | 55.30 | 56.15 | 4,460 | +0.55(+0.99%) |
Feb 22, 2008 | 54.85 | 55.60 | 55.30 | 55.60 | 4,018 | +0.75(+1.37%) |
Feb 21, 2008 | 54.20 | 55.65 | 54.85 | 54.85 | 3,168 | +0.65(+1.20%) |
Feb 20, 2008 | 54.65 | 55.25 | 53.65 | 54.20 | 5,425 | -0.45(-0.82%) |
Feb 19, 2008 | 53.30 | 54.65 | 54.35 | 54.65 | 2,809 | +1.35(+2.53%) |
Feb 18, 2008 | 53.30 | 53.30 | 53.30 | 53.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.30 | 53.30 | 53.30 | 53.30 | 0 | +0.00(+0.00%) |
Feb 14, 2008 | 53.30 | 54.20 | 53.27 | 53.30 | 3,240 | +0.95(+1.81%) |
Feb 13, 2008 | 52.35 | 52.95 | 52.30 | 52.35 | 2,437 | +1.45(+2.85%) |
Feb 12, 2008 | 50.90 | 51.90 | 50.90 | 50.90 | 8,051 | -0.05(-0.10%) |
Feb 11, 2008 | 50.95 | 51.00 | 50.45 | 50.95 | 2,040 | -0.55(-1.07%) |
Feb 08, 2008 | 51.50 | 52.65 | 51.50 | 51.50 | 3,042 | -0.10(-0.19%) |
Feb 07, 2008 | 52.00 | 51.75 | 50.65 | 51.60 | 2,850 | -0.40(-0.77%) |
Feb 06, 2008 | 52.00 | 53.10 | 52.00 | 52.00 | 4,728 | -0.14(-0.27%) |
Feb 05, 2008 | 54.95 | 52.95 | 52.00 | 52.14 | 16,869 | -2.81(-5.11%) |
Feb 04, 2008 | 55.15 | 54.95 | 54.40 | 54.95 | 3,572 | -0.20(-0.36%) |
Feb 01, 2008 | 54.35 | 55.15 | 54.25 | 55.15 | 7,192 | +0.80(+1.47%) |
Jan 31, 2008 | 54.35 | 54.37 | 53.45 | 54.35 | 1,155 | -0.65(-1.18%) |
Jan 30, 2008 | 55.00 | 55.00 | 53.60 | 55.00 | 1,893 | -1.60(-2.83%) |
Jan 29, 2008 | 56.60 | 56.60 | 55.90 | 56.60 | 1,927 | +0.65(+1.16%) |
Jan 28, 2008 | 56.00 | 55.95 | 54.55 | 55.95 | 1,181 | -0.05(-0.09%) |
Jan 25, 2008 | 54.05 | 57.30 | 56.00 | 56.00 | 1,304 | +1.95(+3.61%) |
Jan 24, 2008 | 54.05 | 55.10 | 53.60 | 54.05 | 1,259 | +1.20(+2.27%) |
Jan 23, 2008 | 52.85 | 52.85 | 50.70 | 52.85 | 2,383 | +1.20(+2.32%) |
Jan 22, 2008 | 52.95 | 51.75 | 50.60 | 51.65 | 2,613 | -1.30(-2.46%) |
Jan 21, 2008 | 52.95 | 54.40 | 52.95 | 52.95 | 1,282 | +0.00(+0.00%) |
Jan 18, 2008 | 52.95 | 54.40 | 52.95 | 52.95 | 1,282 | -0.71(-1.32%) |
Jan 17, 2008 | 53.66 | 55.00 | 53.00 | 53.66 | 4,775 | +0.66(+1.25%) |
Jan 16, 2008 | 53.00 | 53.80 | 53.00 | 53.00 | 795 | -0.35(-0.66%) |
Jan 15, 2008 | 55.20 | 54.45 | 53.20 | 53.35 | 10,776 | -1.85(-3.35%) |
Jan 14, 2008 | 54.15 | 55.95 | 55.20 | 55.20 | 1,515 | +1.05(+1.94%) |
Jan 11, 2008 | 54.15 | 54.55 | 54.10 | 54.15 | 8,339 | -0.25(-0.46%) |
Jan 10, 2008 | 54.40 | 54.55 | 53.60 | 54.40 | 2,800 | +0.25(+0.46%) |
Jan 09, 2008 | 55.00 | 54.15 | 53.25 | 54.15 | 10,306 | -0.85(-1.55%) |
Jan 08, 2008 | 55.00 | 55.90 | 55.00 | 55.00 | 8,980 | +0.75(+1.38%) |
Jan 07, 2008 | 57.25 | 55.25 | 54.25 | 54.25 | 1,104 | -3.00(-5.24%) |
Jan 04, 2008 | 57.25 | 57.70 | 56.85 | 57.25 | 10,451 | -2.06(-3.47%) |
Jan 03, 2008 | 59.31 | 59.70 | 59.29 | 59.31 | 5,601 | -1.69(-2.77%) |
Jan 02, 2008 | 60.89 | 61.70 | 60.99 | 61.00 | 1,983 | +0.11(+0.18%) |