Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 52.67 | 53.10 | 51.41 | 52.66 | 8,434,309 | -1.14(-2.13%) |
Mar 28, 2008 | 54.66 | 55.77 | 53.77 | 53.81 | 6,483,025 | -1.13(-2.07%) |
Mar 27, 2008 | 55.15 | 56.57 | 54.78 | 54.94 | 7,547,943 | +0.05(+0.10%) |
Mar 26, 2008 | 55.90 | 56.27 | 54.73 | 54.89 | 6,046,203 | -1.60(-2.84%) |
Mar 25, 2008 | 54.78 | 56.94 | 54.19 | 56.49 | 6,611,844 | +1.71(+3.12%) |
Mar 24, 2008 | 53.25 | 56.01 | 53.11 | 54.78 | 8,917,650 | +1.80(+3.39%) |
Mar 21, 2008 | 50.21 | 52.99 | 49.52 | 52.99 | 11,785,106 | -0.00(-0.00%) |
Mar 20, 2008 | 50.21 | 52.99 | 49.52 | 52.99 | 11,785,106 | +2.48(+4.91%) |
Mar 19, 2008 | 52.60 | 53.48 | 49.97 | 50.51 | 12,545,833 | -2.59(-4.88%) |
Mar 18, 2008 | 52.88 | 53.35 | 51.30 | 53.10 | 14,216,220 | +2.67(+5.30%) |
Mar 17, 2008 | 52.58 | 52.76 | 44.79 | 50.43 | 34,827,892 | -4.14(-7.58%) |
Mar 14, 2008 | 57.30 | 57.77 | 53.78 | 54.56 | 12,228,725 | -2.34(-4.10%) |
Mar 13, 2008 | 54.86 | 57.22 | 53.63 | 56.90 | 10,540,067 | +0.95(+1.70%) |
Mar 12, 2008 | 56.15 | 57.02 | 55.37 | 55.95 | 8,417,117 | -0.68(-1.21%) |
Mar 11, 2008 | 53.25 | 56.66 | 52.79 | 56.63 | 12,323,711 | +4.86(+9.38%) |
Mar 10, 2008 | 54.73 | 55.16 | 51.78 | 51.78 | 12,214,775 | -3.39(-6.14%) |
Mar 07, 2008 | 56.39 | 57.14 | 53.47 | 55.16 | 13,589,416 | -1.58(-2.78%) |
Mar 06, 2008 | 57.80 | 58.15 | 56.65 | 56.74 | 5,980,666 | -1.46(-2.51%) |
Mar 05, 2008 | 56.47 | 58.25 | 56.47 | 58.20 | 8,687,467 | +1.73(+3.07%) |
Mar 04, 2008 | 57.39 | 57.59 | 55.73 | 56.47 | 9,315,990 | -1.57(-2.71%) |
Mar 03, 2008 | 57.44 | 58.26 | 56.68 | 58.04 | 5,228,616 | +0.42(+0.73%) |
Feb 29, 2008 | 57.58 | 58.01 | 56.73 | 57.62 | 5,203,816 | -0.45(-0.77%) |
Feb 28, 2008 | 58.49 | 58.88 | 57.84 | 58.07 | 5,382,297 | -1.06(-1.79%) |
Feb 27, 2008 | 58.82 | 59.98 | 58.47 | 59.13 | 4,676,345 | -0.29(-0.48%) |
Feb 26, 2008 | 59.16 | 60.05 | 57.95 | 59.42 | 5,820,696 | -0.19(-0.32%) |
Feb 25, 2008 | 58.97 | 60.00 | 58.13 | 59.61 | 5,583,110 | +0.66(+1.12%) |
Feb 22, 2008 | 57.93 | 59.23 | 57.37 | 58.95 | 5,666,142 | +0.97(+1.68%) |
Feb 21, 2008 | 58.54 | 58.94 | 57.33 | 57.97 | 5,666,944 | -0.57(-0.97%) |
Feb 20, 2008 | 57.81 | 58.54 | 56.27 | 58.54 | 8,805,213 | +0.17(+0.29%) |
Feb 19, 2008 | 59.34 | 59.84 | 57.77 | 58.37 | 5,172,638 | -0.78(-1.32%) |
Feb 18, 2008 | 59.57 | 59.57 | 58.31 | 59.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.57 | 59.57 | 58.31 | 59.16 | 6,468,853 | -0.45(-0.75%) |
Feb 14, 2008 | 60.06 | 60.93 | 59.22 | 59.60 | 6,189,114 | -0.46(-0.76%) |
Feb 13, 2008 | 59.89 | 60.42 | 59.02 | 60.06 | 5,998,438 | +0.53(+0.90%) |
Feb 12, 2008 | 59.38 | 61.03 | 58.79 | 59.52 | 9,321,735 | +0.98(+1.68%) |
Feb 11, 2008 | 58.04 | 59.50 | 56.99 | 58.54 | 8,409,804 | +0.51(+0.87%) |
Feb 08, 2008 | 59.47 | 59.94 | 57.61 | 58.04 | 13,371,936 | -1.24(-2.09%) |
Feb 07, 2008 | 57.48 | 61.45 | 57.25 | 59.27 | 41,206,896 | +4.80(+8.81%) |
Feb 06, 2008 | 65.50 | 65.50 | 53.34 | 54.47 | 77,060,968 | -11.62(-17.59%) |
Feb 05, 2008 | 69.80 | 70.11 | 66.09 | 66.10 | 12,076,051 | -3.39(-4.88%) |
Feb 04, 2008 | 69.51 | 69.94 | 68.48 | 69.49 | 4,360,583 | +1.00(+1.47%) |
Feb 01, 2008 | 69.60 | 69.77 | 67.58 | 68.48 | 6,438,316 | -0.82(-1.19%) |
Jan 31, 2008 | 66.29 | 70.15 | 65.11 | 69.31 | 9,370,819 | +2.15(+3.20%) |
Jan 30, 2008 | 68.65 | 69.45 | 66.68 | 67.16 | 7,511,082 | -2.10(-3.04%) |
Jan 29, 2008 | 69.72 | 70.33 | 68.37 | 69.26 | 5,966,547 | -0.85(-1.21%) |
Jan 28, 2008 | 72.31 | 73.28 | 68.33 | 70.11 | 14,292,108 | -0.50(-0.71%) |
Jan 25, 2008 | 71.35 | 72.63 | 70.51 | 70.61 | 9,411,332 | -0.69(-0.97%) |
Jan 24, 2008 | 68.25 | 72.14 | 68.20 | 71.30 | 11,742,935 | +2.82(+4.12%) |
Jan 23, 2008 | 63.88 | 68.91 | 63.43 | 68.48 | 12,559,908 | +3.25(+4.99%) |
Jan 22, 2008 | 60.06 | 65.52 | 59.24 | 65.22 | 12,536,969 | +2.54(+4.05%) |
Jan 21, 2008 | 61.23 | 63.22 | 61.18 | 62.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.23 | 63.22 | 61.18 | 62.69 | 11,866,142 | +1.53(+2.51%) |
Jan 17, 2008 | 64.89 | 65.45 | 60.81 | 61.15 | 10,534,830 | -3.60(-5.55%) |
Jan 16, 2008 | 66.34 | 66.87 | 63.66 | 64.75 | 11,428,972 | -2.24(-3.35%) |
Jan 15, 2008 | 69.24 | 69.59 | 66.95 | 66.99 | 7,967,796 | -2.99(-4.27%) |
Jan 14, 2008 | 69.82 | 70.05 | 68.54 | 69.98 | 4,173,425 | +0.64(+0.92%) |
Jan 11, 2008 | 68.17 | 69.82 | 67.30 | 69.34 | 7,910,375 | +0.67(+0.98%) |
Jan 10, 2008 | 66.57 | 69.37 | 66.05 | 68.67 | 8,630,892 | +1.28(+1.89%) |
Jan 09, 2008 | 67.02 | 67.78 | 64.47 | 67.39 | 11,829,094 | +0.26(+0.39%) |
Jan 08, 2008 | 69.26 | 70.14 | 66.65 | 67.13 | 8,959,170 | -1.80(-2.62%) |
Jan 07, 2008 | 70.28 | 70.61 | 66.80 | 68.93 | 10,266,520 | -0.83(-1.20%) |
Jan 04, 2008 | 72.51 | 72.51 | 69.43 | 69.77 | 8,629,333 | -3.24(-4.44%) |
Jan 03, 2008 | 75.67 | 75.84 | 71.66 | 73.01 | 11,367,854 | -2.65(-3.51%) |
Jan 02, 2008 | 77.01 | 77.06 | 75.27 | 75.66 | 4,370,444 | -1.35(-1.75%) |